NasdaqCM - Nasdaq Real Time Price
USD
United Maritime Corporation (USEA)
2.5600
0.0000
(0.00%)
At close: October 30 at 4:00:01 PM EDT
2.5600
0.0000
(0.00%)
After hours: October 30 at 4:57:22 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
2.5500
2.5800
2.5200
2.5600
2.5600
28,800
Oct 29, 2026
2.5100
2.6100
2.5000
2.5700
2.5700
43,400
Oct 28, 2026
2.5200
2.5250
2.4500
2.5200
2.5200
38,200
Oct 27, 2026
2.4400
2.5400
2.4400
2.5100
2.5100
58,200
Oct 26, 2026
2.5000
2.5400
2.4200
2.4600
2.4600
57,300
Oct 23, 2026
2.3720
2.4900
2.3720
2.4900
2.4900
17,200
Oct 22, 2026
2.4400
2.4800
2.4100
2.4200
2.4200
41,200
Oct 21, 2026
2.4100
2.5420
2.4080
2.4400
2.4400
35,700
Oct 20, 2026
2.4200
2.4400
2.4100
2.4100
2.4100
22,400
Oct 19, 2026
2.5200
2.5200
2.4300
2.4500
2.4500
81,600
Oct 16, 2026
2.5300
2.5790
2.5100
2.5200
2.5200
82,000
Oct 15, 2026
2.6500
2.6500
2.5400
2.5400
2.5400
147,200
Oct 14, 2026
2.6600
2.7000
2.6400
2.6700
2.6700
48,200
Oct 13, 2026
2.6700
2.6900
2.6200
2.6700
2.6700
42,200
Oct 12, 2026
2.5500
2.7000
2.4750
2.6600
2.6600
336,100
Oct 9, 2026
2.6700
2.6900
2.5200
2.5400
2.5400
182,200
Oct 8, 2026
2.5900
2.7000
2.5400
2.6500
2.6500
147,400
Oct 7, 2026
2.6100
2.6700
2.5700
2.6100
2.6100
173,200
Oct 6, 2026
2.6800
2.7170
2.6300
2.6700
2.6700
38,600
Oct 5, 2026
2.6700
2.7400
2.6550
2.6650
2.6650
76,300
Oct 2, 2026
2.7100
2.7400
2.6450
2.6650
2.6650
100,000
Oct 1, 2026
2.7100
2.7890
2.6100
2.6950
2.6950
93,200
Sep 30, 2026
2.5500
2.7100
2.5500
2.7000
2.7000
149,000
Sep 29, 2026
2.5800
2.6200
2.5100
2.5200
2.5200
150,300
Sep 28, 2026
2.7100
2.7180
2.5600
2.5900
2.5900
232,600
Sep 25, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 25, 2026
2.9300
2.9600
2.7200
2.7200
2.7200
220,300
Sep 24, 2026
3.0700
3.1700
3.0000
3.0300
2.9300
237,100
Sep 23, 2026
3.0800
3.0880
3.0300
3.0300
2.9300
45,800
Sep 22, 2026
3.0700
3.0950
3.0200
3.0900
2.9880
102,400
Sep 21, 2026
3.1600
3.2000
3.0400
3.0400
2.9397
170,100
Sep 18, 2026
3.0800
3.1100
3.0200
3.1000
2.9977
124,800
Sep 17, 2026
3.0400
3.1700
2.9700
3.0800
2.9783
260,800
Sep 16, 2026
3.1400
3.2000
3.0500
3.0600
2.9590
201,600
Sep 15, 2026
2.9900
3.1500
2.9700
3.1500
3.0460
224,300
Sep 14, 2026
3.0200
3.0500
2.9500
2.9800
2.8817
90,500
Sep 11, 2026
2.9700
3.0300
2.9100
2.9900
2.8913
80,400
Sep 10, 2026
2.9200
2.9800
2.9040
2.9700
2.8720
74,500
Sep 9, 2026
3.0000
3.0000
2.9200
2.9200
2.8236
83,900
Sep 8, 2026
3.1100
3.1550
2.9300
2.9500
2.8526
272,500
Sep 4, 2026
3.0300
3.0600
2.9700
3.0400
2.9397
208,400
Sep 3, 2026
2.9700
3.1000
2.9200
2.9800
2.8817
162,200
Sep 2, 2026
2.9000
2.9900
2.8500
2.9700
2.8720
203,500
Sep 1, 2026
2.7800
2.9300
2.7700
2.8200
2.7269
267,900
Aug 31, 2026
2.7600
2.7650
2.7500
2.7600
2.6689
34,000
Aug 28, 2026
2.7000
2.8000
2.7000
2.7600
2.6689
42,700
Aug 27, 2026
2.7500
2.8200
2.7000
2.7300
2.6399
51,500
Aug 26, 2026
2.8920
2.8920
2.7600
2.7600
2.6689
40,100
Aug 25, 2026
2.7500
2.8500
2.7200
2.8400
2.7463
55,300
Aug 24, 2026
2.7800
2.7900
2.7000
2.7500
2.6592
27,200
Aug 21, 2026
2.7900
2.7900
2.6500
2.7650
2.6737
81,000
Aug 20, 2026
2.7000
2.8100
2.6700
2.7100
2.6206
28,100
Aug 19, 2026
2.7100
2.8200
2.7000
2.7100
2.6206
12,900
Aug 18, 2026
2.6600
2.8300
2.6600
2.7100
2.6206
32,100
Aug 17, 2026
2.7200
2.9100
2.6760
2.7000
2.6109
150,400
Aug 14, 2026
2.7200
2.7580
2.6900
2.7000
2.6109
47,200
Aug 13, 2026
2.7100
2.7300
2.6800
2.7000
2.6109
76,600
Aug 12, 2026
2.6900
2.7100
2.6600
2.6800
2.5916
23,500
Aug 11, 2026
2.6400
2.7150
2.6000
2.6600
2.5722
26,700
Aug 10, 2026
2.7000
2.8000
2.6500
2.6600
2.5722
72,500
Aug 7, 2026
2.7500
2.7500
2.7000
2.7100
2.6206
5,800
Aug 6, 2026
2.7500
2.7700
2.6800
2.7200
2.6302
35,300
Aug 5, 2026
2.8000
2.8000
2.6800
2.7500
2.6592
47,000
Aug 4, 2026
2.6200
2.7000
2.5600
2.6700
2.5819
65,100
Aug 3, 2026
2.6100
2.6450
2.5200
2.6300
2.5432
75,000
Jul 31, 2026
2.7900
2.7900
2.5900
2.6300
2.5432
108,300
Jul 30, 2026
2.6000
2.7800
2.5550
2.7000
2.6109
108,800
Jul 29, 2026
2.5050
2.5200
2.4600
2.5200
2.4368
10,100
Jul 28, 2026
2.5300
2.5300
2.4500
2.5100
2.4272
152,200
Jul 27, 2026
2.5700
2.5700
2.5100
2.5500
2.4658
13,100
Jul 24, 2026
2.6100
2.6100
2.5100
2.5500
2.4658
10,500
Jul 23, 2026
2.6000
2.6300
2.5600
2.6100
2.5239
17,000
Jul 22, 2026
2.6400
2.6400
2.5700
2.6200
2.5335
12,700
Jul 21, 2026
2.5200
2.6400
2.5000
2.6400
2.5529
35,500
Jul 20, 2026
2.4900
2.5200
2.4500
2.4500
2.3691
30,600
Jul 17, 2026
2.4800
2.6000
2.4800
2.5200
2.4368
6,200
Jul 16, 2026
2.5700
2.6590
2.4500
2.5200
2.4368
108,000
Jul 15, 2026
2.6700
2.6800
2.5700
2.5700
2.4852
36,600
Jul 14, 2026
2.7100
2.7100
2.6350
2.6600
2.5722
27,900
Jul 13, 2026
2.6600
2.6900
2.5800
2.6400
2.5529
59,000
Jul 10, 2026
2.6900
2.6900
2.6450
2.6700
2.5819
6,700
Jul 9, 2026
2.6500
2.6700
2.5800
2.6600
2.5722
20,400
Jul 8, 2026
2.6100
2.6550
2.5950
2.6300
2.5432
17,200
Jul 7, 2026
2.6900
2.7350
2.5800
2.6500
2.5625
43,400
Jul 6, 2026
2.6800
2.8200
2.6300
2.6800
2.5916
135,600
Jul 2, 2026
2.6000
2.6800
2.5700
2.6600
2.5722
43,000
Jul 1, 2026
2.5700
2.6800
2.5500
2.6300
2.5432
39,200
Jun 30, 2026
2.6600
2.7200
2.5200
2.6300
2.5432
89,400
Jun 29, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
2.6600
2.6700
2.5000
2.6300
2.5432
119,100
Jun 26, 2026
2.6800
2.7300
2.6200
2.6700
2.4852
186,400
Jun 25, 2026
2.6700
2.6700
2.6200
2.6500
2.4666
67,900
Jun 24, 2026
2.6800
2.6800
2.6350
2.6600
2.4759
71,100
Jun 23, 2026
2.6700
2.6880
2.6200
2.6600
2.4759
56,900
Jun 22, 2026
2.7300
2.7300
2.6000
2.6700
2.4852
118,100
Jun 18, 2026
2.6300
2.7300
2.6200
2.6600
2.4759
99,900
Jun 17, 2026
2.6800
2.6800
2.6300
2.6500
2.4666
33,300
Jun 16, 2026
2.7300
2.7300
2.6500
2.6800
2.4945
71,600
Jun 15, 2026
2.6900
2.7500
2.6340
2.7000
2.5131
186,200
Jun 12, 2026
2.6100
2.6800
2.6000
2.6300
2.4480
44,400
Jun 11, 2026
2.6000
2.6100
2.5500
2.6100
2.4293
53,200
Jun 10, 2026
2.5600
2.6100
2.5400
2.5900
2.4107
24,700
Jun 9, 2026
2.5200
2.6050
2.5100
2.5900
2.4107
43,300
Jun 8, 2026
2.5200
2.5400
2.4400
2.4900
2.3176
43,500
Jun 5, 2026
2.5400
2.5590
2.4700
2.4700
2.2990
13,700
Jun 4, 2026
2.5600
2.5850
2.5500
2.5500
2.3735
19,200
Jun 3, 2026
2.5700
2.6100
2.5000
2.6000
2.4200
52,100
Jun 2, 2026
2.5000
2.5900
2.4400
2.5900
2.4107
50,700
Jun 1, 2026
2.5700
2.5750
2.4900
2.4900
2.3176
141,700
May 29, 2026
2.5700
2.6080
2.5500
2.5900
2.4107
44,600
May 28, 2026
2.6100
2.6300
2.5300
2.6000
2.4200
95,300
May 27, 2026
2.5500
2.6000
2.5200
2.5900
2.4107
199,600
May 26, 2026
2.4200
2.4800
2.4000
2.4700
2.2990
125,200
May 22, 2026
2.4000
2.4100
2.3250
2.3600
2.1966
45,500
May 21, 2026
2.3800
2.3800
2.2950
2.3600
2.1966
104,500
May 20, 2026
2.2900
2.3800
2.2600
2.3800
2.2153
74,600
May 19, 2026
2.2600
2.3000
2.2600
2.3000
2.1408
31,300
May 18, 2026
2.3300
2.3640
2.2600
2.2700
2.1129
50,000
May 15, 2026
2.3100
2.3680
2.2500
2.2900
2.1315
13,000
May 14, 2026
2.3400
2.3580
2.2500
2.3000
2.1408
19,800
May 13, 2026
2.3000
2.3370
2.2700
2.2800
2.1222
31,800
May 12, 2026
2.2800
2.3100
2.2500
2.3000
2.1408
27,800
May 11, 2026
2.3400
2.3400
2.2700
2.2700
2.1129
52,000
May 8, 2026
2.3800
2.3900
2.3200
2.3400
2.1780
40,800
May 7, 2026
2.3500
2.3600
2.2500
2.2800
2.1222
55,100
May 6, 2026
2.2600
2.3600
2.2300
2.3200
2.1594
75,500
May 5, 2026
2.1600
2.3100
2.1450
2.2800
2.1222
139,100
May 4, 2026
2.1880
2.1880
2.1110
2.1600
2.0105
56,100
May 1, 2026
2.1500
2.1600
2.1200
2.1300
1.9826
48,500
Apr 30, 2026
2.1240
2.1600
2.0800
2.1400
1.9919
30,400
Apr 29, 2026
2.0300
2.0700
2.0100
2.0500
1.9081
26,100
Apr 28, 2026
2.0200
2.0900
2.0200
2.0500
1.9081
24,300
Apr 27, 2026
2.0300
2.0300
2.0200
2.0200
1.8802
12,400
Apr 24, 2026
2.0500
2.0500
2.0100
2.0500
1.9081
19,100
Apr 23, 2026
2.1100
2.1100
2.0300
2.0300
1.8895
36,500
Apr 22, 2026
2.1100
2.1300
2.0900
2.1000
1.9546
9,500
Apr 21, 2026
2.1000
2.1300
2.1000
2.1200
1.9733
16,400
Apr 20, 2026
2.1200
2.1400
2.1100
2.1210
1.9742
21,600
Apr 17, 2026
2.1400
2.1600
2.0600
2.1100
1.9639
79,100
Apr 16, 2026
2.1200
2.1400
2.1000
2.1000
1.9546
21,300
Apr 15, 2026
2.1600
2.1600
2.1000
2.1200
1.9733
54,400
Apr 14, 2026
2.1000
2.2000
2.1000
2.1600
2.0105
101,100
Apr 13, 2026
2.0800
2.1500
2.0800
2.0900
1.9453
28,000
Apr 10, 2026
2.0800
2.0800
2.0000
2.0200
1.8802
48,000
Apr 9, 2026
2.0700
2.1000
2.0200
2.0500
1.9081
13,200
Apr 8, 2026
2.0600
2.0610
2.0100
2.0200
1.8802
32,200
Apr 7, 2026
2.0700
2.0800
2.0100
2.0500
1.9081
16,800
Apr 6, 2026
2.1200
2.1250
2.0500
2.1100
1.9639
22,500
Apr 2, 2026
2.0200
2.1300
2.0060
2.1300
1.9826
34,300
Apr 1, 2026
2.0100
2.0500
1.9900
2.0500
1.9081
17,600
Mar 31, 2026
2.0200
2.0200
1.9850
2.0200
1.8802
21,100
Mar 30, 2026
1.9600
2.0200
1.9580
1.9900
1.8523
74,200
Mar 27, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
2.1200
2.1300
1.9400
2.0500
1.9081
94,100
Mar 26, 2026
2.1800
2.2300
2.1400
2.1900
1.9453
131,800
Mar 25, 2026
2.0500
2.1600
2.0000
2.1200
1.8831
143,100
Mar 24, 2026
1.9900
2.0650
1.9900
2.0000
1.7766
132,600
Mar 23, 2026
1.9700
2.1100
1.9700
1.9900
1.7677
97,900
Mar 20, 2026
2.0300
2.0300
1.9400
1.9700
1.7499
84,500
Mar 19, 2026
2.0500
2.1800
1.9700
2.0300
1.8032
127,000
Mar 18, 2026
2.0400
2.1000
2.0200
2.0400
1.8121
32,700
Mar 17, 2026
1.9900
2.1330
1.9900
2.0400
1.8121
71,700
Mar 16, 2026
2.0700
2.1370
1.9000
1.9900
1.7677
229,600
Mar 13, 2026
2.0100
2.1280
2.0100
2.0850
1.8521
167,200
Mar 12, 2026
2.1000
2.1600
1.9890
2.0100
1.7854
155,400
Mar 11, 2026
2.1200
2.1730
2.0160
2.0800
1.8476
82,000
Mar 10, 2026
2.0600
2.2000
2.0600
2.1200
1.8831
63,000
Mar 9, 2026
2.0000
2.1000
1.9700
2.0700
1.8387
95,700
Mar 6, 2026
2.0270
2.0700
1.9200
2.0000
1.7766
122,900
Mar 5, 2026
2.1600
2.1700
2.0700
2.0800
1.8476
302,300
Mar 4, 2026
2.1100
2.2150
2.0500
2.1500
1.9098
137,300
Mar 3, 2026
2.2100
2.2800
2.1000
2.1000
1.8654
190,500
Mar 2, 2026
2.1200
2.2180
2.0000
2.1900
1.9453
304,400
Feb 27, 2026
2.1200
2.1290
2.0400
2.0800
1.8476
69,400
Feb 26, 2026
2.0200
2.1400
2.0000
2.1400
1.9009
90,000
Feb 25, 2026
1.9600
2.0200
1.9550
2.0200
1.7943
95,600
Feb 24, 2026
1.9000
1.9500
1.8500
1.9500
1.7321
161,700
Feb 23, 2026
1.9000
1.9250
1.8600
1.8900
1.6788
60,400
Feb 20, 2026
1.9200
1.9500
1.8570
1.9000
1.6877
142,700
Feb 19, 2026
1.8600
1.9600
1.8600
1.9500
1.7321
209,700
Feb 18, 2026
1.9000
1.9000
1.8400
1.8800
1.6700
45,000
Feb 17, 2026
1.8200
1.9300
1.8200
1.9000
1.6877
182,200
Feb 13, 2026
1.7900
1.8450
1.7700
1.8200
1.6167
24,700
Feb 12, 2026
1.8900
1.8900
1.6770
1.7900
1.5900
118,400
Feb 11, 2026
1.8300
1.8950
1.8020
1.8700
1.6611
38,400
Feb 10, 2026
1.8000
1.8400
1.7900
1.8200
1.6167
48,800
Feb 9, 2026
1.7500
1.8500
1.7500
1.8200
1.6167
119,900
Feb 6, 2026
1.6800
1.7800
1.6660
1.7000
1.5101
77,000
Feb 5, 2026
1.6700
1.7600
1.6210
1.6500
1.4657
40,100
Feb 4, 2026
1.7500
1.7700
1.6550
1.6700
1.4834
70,300
Feb 3, 2026
1.8200
1.8200
1.7500
1.7600
1.5634
31,200
Feb 2, 2026
1.7600
1.8300
1.7500
1.8000
1.5989
63,500
Jan 30, 2026
1.7550
1.8500
1.7550
1.7800
1.5811
44,000
Jan 29, 2026
1.8000
1.8660
1.7600
1.7700
1.5723
15,300
Jan 28, 2026
1.8600
1.9000
1.7700
1.7700
1.5723
22,000
Jan 27, 2026
1.8500
1.9900
1.8100
1.8500
1.6433
18,000
Jan 26, 2026
1.8500
1.9100
1.8240
1.8500
1.6433
48,900
Jan 23, 2026
1.8700
1.8700
1.8250
1.8400
1.6344
15,300
Jan 22, 2026
1.8300
1.8790
1.8100
1.8500
1.6433
34,200
Jan 21, 2026
1.8200
1.8400
1.8000
1.8000
1.5989
10,700
Jan 20, 2026
1.8100
1.8300
1.7700
1.8300
1.6255
16,400
Jan 16, 2026
1.7700
1.8500
1.7700
1.8300
1.6255
57,900
Jan 15, 2026
1.8200
1.8500
1.7300
1.7700
1.5723
26,700
Jan 14, 2026
1.7300
1.8100
1.7300
1.7900
1.5900
30,800
Jan 13, 2026
1.7300
1.8000
1.6900
1.7000
1.5101
63,100
Jan 12, 2026
1.7900
1.8300
1.7100
1.7300
1.5367
77,700
Jan 9, 2026
1.7300
1.7900
1.6700
1.7100
1.5190
23,100
Jan 8, 2026
1.7800
1.8200
1.7100
1.7400
1.5456
12,800
Jan 7, 2026
1.7200
1.7820
1.6800
1.7700
1.5723
99,500
Jan 6, 2026
1.7100
1.8050
1.7100
1.7500
1.5545
16,300
Jan 5, 2026
1.7500
1.8250
1.7000
1.7100
1.5190
43,300
Jan 2, 2026
1.7000
1.7800
1.7000
1.7700
1.5723
17,200
Dec 31, 2025
1.6700
1.7400
1.6600
1.7000
1.5101
34,100
Dec 30, 2025
1.8300
1.8300
1.6360
1.6700
1.4834
123,500
Dec 29, 2025
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
2.0400
2.1300
1.8000
1.8000
1.5989
180,600
Dec 26, 2025
2.1400
2.2240
2.1200
2.1700
1.8476
217,500
Dec 24, 2025
2.0500
2.1200
2.0460
2.1000
1.7880
53,300
Dec 23, 2025
1.8900
2.1200
1.8770
2.0100
1.7114
292,000
Dec 22, 2025
1.8900
1.9000
1.8300
1.8900
1.6092
54,300
Dec 19, 2025
1.9000
1.9000
1.8300
1.8900
1.6092
33,800
Dec 18, 2025
1.8400
1.8970
1.8100
1.8600
1.5837
25,900
Dec 17, 2025
1.9000
1.9000
1.8300
1.8400
1.5666
44,800
Dec 16, 2025
1.8700
1.9000
1.8500
1.9000
1.6177
51,600
Dec 15, 2025
1.8900
1.9000
1.8400
1.8400
1.5666
22,900
Dec 12, 2025
1.8500
1.9000
1.8500
1.8800
1.6007
47,000
Dec 11, 2025
1.8800
1.9000
1.8500
1.8700
1.5922
26,300
Dec 10, 2025
1.8400
1.8800
1.8400
1.8400
1.5666
15,900
Dec 9, 2025
1.8400
1.9000
1.8110
1.8300
1.5581
66,100
Dec 8, 2025
1.9000
1.9000
1.8600
1.9000
1.6177
98,800
Dec 5, 2025
1.7500
1.8650
1.6700
1.8400
1.5666
270,500
Dec 4, 2025
1.7500
1.7500
1.7100
1.7100
1.4560
22,000
Dec 3, 2025
1.6900
1.7600
1.6700
1.7400
1.4815
56,000
Dec 2, 2025
1.6800
1.6900
1.6500
1.6570
1.4108
29,600
Dec 1, 2025
1.7700
1.7800
1.5900
1.6500
1.4049
139,900
Nov 28, 2025
1.6900
1.7800
1.6900
1.7400
1.4815
51,800
Nov 26, 2025
1.6300
1.7100
1.6000
1.6800
1.4304
45,700
Nov 25, 2025
1.5900
1.6600
1.5700
1.5900
1.3538
46,700
Nov 24, 2025
1.5600
1.6200
1.5450
1.5800
1.3453
124,000
Nov 21, 2025
1.5600
1.5900
1.5600
1.5800
1.3453
28,700
Nov 20, 2025
1.6000
1.6200
1.5500
1.5600
1.3282
74,300
Nov 19, 2025
1.6000
1.6320
1.5600
1.5600
1.3282
59,200
Nov 18, 2025
1.5800
1.6400
1.5760
1.6000
1.3623
26,400
Nov 17, 2025
1.6000
1.7400
1.5600
1.5900
1.3538
50,800
Nov 14, 2025
1.7000
1.7200
1.4170
1.5800
1.3453
84,500
Nov 13, 2025
1.6700
1.7200
1.6300
1.6700
1.4219
45,400
Nov 12, 2025
1.6100
1.6900
1.5600
1.6600
1.4134
205,300
Nov 11, 2025
1.6300
1.7300
1.5900
1.6000
1.3623
140,800
Nov 10, 2025
1.5250
1.5820
1.5070
1.5550
1.3240
9,300
Nov 7, 2025
1.4900
1.4950
1.4500
1.4900
1.2686
15,400
Nov 6, 2025
1.5000
1.5100
1.4800
1.4800
1.2601
11,800
Nov 5, 2025
1.5000
1.5400
1.5000
1.5300
1.3027
20,600
Nov 4, 2025
1.6150
1.6340
1.4980
1.5100
1.2857
62,000
Nov 3, 2025
1.6300
1.6300
1.5050
1.5850
1.3495
49,600
Oct 31, 2025
1.6800
1.6800
1.6300
1.6300
1.3878
7,300
