United Maritime Corporation - Common Stock (USEA)

Historical Prices For United Maritime Corporation - Common Stock (USEA)

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	1.68	1.68	1.66	1.66	1,925	1.66
8/29/2025	1.68	1.69	1.65	1.67	6,687	1.67
8/28/2025	1.68	1.70	1.68	1.68	7,930	1.68
8/27/2025	1.69	1.70	1.68	1.70	41,537	1.70
8/26/2025	1.57	1.70	1.57	1.68	74,522	1.68
8/25/2025	1.57	1.59	1.56	1.57	33,233	1.57
8/22/2025	1.52	1.57	1.52	1.57	10,534	1.57
8/21/2025	1.52	1.55	1.50	1.52	8,008	1.52
8/20/2025	1.52	1.56	1.51	1.52	13,296	1.52
8/19/2025	1.52	1.56	1.50	1.53	7,877	1.53
8/18/2025	1.61	1.65	1.52	1.55	65,658	1.55
8/15/2025	1.67	1.67	1.60	1.62	12,516	1.59
8/14/2025	1.65	1.69	1.59	1.60	21,806	1.57
8/13/2025	1.64	1.72	1.61	1.67	54,907	1.64
8/12/2025	1.54	1.70	1.54	1.66	49,821	1.63
8/11/2025	1.57	1.57	1.53	1.55	9,007	1.52
8/08/2025	1.53	1.59	1.53	1.57	12,529	1.54
8/07/2025	1.52	1.57	1.52	1.54	17,590	1.52
8/06/2025	1.59	1.61	1.57	1.58	67,232	1.55
8/05/2025	1.54	1.60	1.53	1.57	11,383	1.54
8/04/2025	1.56	1.58	1.56	1.57	10,492	1.54
8/01/2025	1.59	1.59	1.50	1.57	16,749	1.54
7/31/2025	1.58	1.61	1.55	1.57	10,675	1.54
7/30/2025	1.57	1.59	1.57	1.57	8,731	1.55
7/29/2025	1.57	1.60	1.56	1.56	5,295	1.53
7/28/2025	1.57	1.60	1.57	1.57	14,599	1.54
7/25/2025	1.58	1.61	1.57	1.60	12,523	1.57
7/24/2025	1.57	1.61	1.56	1.60	19,055	1.57
7/23/2025	1.60	1.61	1.56	1.60	39,161	1.57
7/22/2025	1.52	1.61	1.43	1.56	67,793	1.53
7/21/2025	1.57	1.59	1.47	1.54	13,436	1.51
7/18/2025	1.60	1.60	1.56	1.58	14,045	1.56
7/17/2025	1.53	1.62	1.53	1.59	11,423	1.56
7/16/2025	1.51	1.63	1.51	1.57	31,605	1.54
7/15/2025	1.54	1.60	1.45	1.53	94,269	1.50
7/14/2025	1.60	1.60	1.53	1.55	14,165	1.52
7/11/2025	1.56	1.65	1.55	1.61	58,660	1.59
7/10/2025	1.51	1.56	1.51	1.54	3,630	1.52
7/09/2025	1.51	1.54	1.51	1.54	8,557	1.51
7/08/2025	1.49	1.54	1.49	1.52	9,852	1.50
7/07/2025	1.55	1.56	1.50	1.51	19,313	1.49
7/03/2025	1.54	1.59	1.54	1.56	8,244	1.53
7/02/2025	1.46	1.59	1.45	1.54	73,456	1.51
7/01/2025	1.46	1.48	1.44	1.48	21,651	1.45
6/30/2025	1.47	1.48	1.43	1.47	15,038	1.44
6/27/2025	1.50	1.56	1.44	1.49	29,014	1.45
6/26/2025	1.48	1.57	1.44	1.50	39,844	1.46
6/25/2025	1.49	1.49	1.40	1.46	46,722	1.42
6/24/2025	1.59	1.59	1.43	1.49	78,618	1.45
6/23/2025	1.53	1.58	1.53	1.57	86,198	1.53
6/20/2025	1.53	1.54	1.38	1.46	72,541	1.42
6/18/2025	1.54	1.60	1.51	1.55	47,760	1.51
6/17/2025	1.53	1.60	1.50	1.50	87,017	1.46
6/16/2025	1.62	1.68	1.50	1.58	330,964	1.54
6/13/2025	1.35	2.00	1.35	1.73	2,990,746	1.69
6/12/2025	1.34	1.34	1.31	1.34	7,709	1.31
6/11/2025	1.33	1.34	1.32	1.33	13,981	1.30
6/10/2025	1.31	1.34	1.31	1.33	14,137	1.30
6/09/2025	1.32	1.32	1.28	1.31	19,453	1.28
6/06/2025	1.29	1.31	1.28	1.29	9,917	1.26
6/05/2025	1.30	1.34	1.28	1.28	31,110	1.25
6/04/2025	1.28	1.30	1.28	1.30	55,467	1.27
6/03/2025	1.27	1.30	1.27	1.30	9,625	1.27