MetaCap

United Maritime Stock Price History

NASDAQ: USEAConsumer DiscretionaryMarine TransportationUSD

2.54-0.11 (-4.15%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

USEA price history at a glance

The price history for United Maritime (USEA) on this page begins on July 4, 2022, when the stock closed at $7.50; it most recently closed at $2.65 on October 5, 2026. The highest price in this record is $8.95, reached on July 4, 2022; the latest close is 70.4% below that peak. Across the 3 complete calendar years in the table, USEA finished higher in 1 and lower in 2. Its best year was 2025 (+2.9%) and its worst was 2023 (-43.9%).

Over roughly 4 years the share price changed -64.7%, a -21.7% compound annual price return (excluding dividends). In the last 12 months alone, USEA has gained 53.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2022
$8.95
Date of high
Jul 4, 2022
Low since 2022
$0.80
Date of low
Jul 4, 2022
52-week high
$3.20
52-week low
$1.42
Last close
$2.65

USEA returns

1 week

-1.67%

1 month

-10.17%

3 months

-0.38%

6 months

+29.27%

Year to date

+55.88%

1 year

+53.18%

3 years

+11.34%

USEA price return, excluding dividends.

USEA annual returns

Calendar-year price returns
YearYear-end closeReturn
20262.65+49.72%
20251.77+2.91%
20241.72-30.36%
20232.47-43.86%
2022*4.40-41.33%

* Partial year: the record begins after the start of 2022; return measured from the first available close.

2026 return is year to date.

USEA daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
2.592.702.542.65+1.53%
2.612.662.572.61-2.25%
2.682.722.632.67+0.19%
2.672.742.662.670.00%
2.712.742.652.67-1.11%
2.712.792.612.70-0.19%
2.552.712.552.70+7.14%
2.582.622.512.52-2.70%
2.712.722.562.59-4.78%
2.932.962.722.72-10.23%
3.073.173.003.030.00%
3.083.093.033.03-1.94%
3.073.103.023.09+1.64%
3.163.203.043.04-1.94%
3.083.113.023.10+0.65%
3.043.172.973.08+0.65%
3.143.203.053.06-2.86%
2.993.152.973.15+5.70%
3.023.052.952.98-0.33%
2.973.032.912.99+0.67%
2.922.982.902.97+1.71%
3.003.002.922.92-1.02%
3.113.162.932.95-2.96%
3.033.062.973.04+2.01%
2.973.102.922.98+0.34%
2.902.992.852.97+5.32%
2.782.932.772.82+2.17%
2.762.772.752.760.00%
2.702.802.702.76+1.10%
2.752.822.702.73-1.09%
2.892.892.762.76-2.82%
2.752.852.722.84+3.27%
2.782.792.702.75-0.54%
2.792.792.652.77+2.03%
2.702.812.672.710.00%
2.712.822.702.710.00%
2.662.832.662.71+0.37%
2.722.912.682.700.00%
2.722.762.692.700.00%
2.712.732.682.70+0.75%
2.692.712.662.68+0.75%
2.642.722.602.660.00%
2.702.802.652.66-1.85%
2.752.752.702.71-0.37%
2.752.772.682.72-1.09%
2.802.802.682.75+3.00%
2.622.702.562.67+1.52%
2.612.652.522.630.00%
2.792.792.592.63-2.59%
2.602.782.562.70+7.14%
2.512.522.462.52+0.40%
2.532.532.452.51-1.57%
2.572.572.512.550.00%
2.612.612.512.55-2.30%
2.602.632.562.61-0.38%
2.642.642.572.62-0.76%
2.522.642.502.64+7.76%
2.492.522.452.45-2.78%
2.482.602.482.520.00%
2.572.662.452.52-1.95%
2.672.682.572.57-3.38%
2.712.712.642.66+0.76%
2.662.692.582.64-1.12%
2.692.692.652.67+0.38%
2.652.672.582.66+1.14%
2.612.662.602.63-0.75%
2.692.742.582.65-1.12%
2.682.822.632.68+0.75%
2.602.682.572.66+1.14%
2.572.682.552.630.00%
2.662.722.522.630.00%
2.662.672.502.63-1.50%
2.682.732.622.67+0.75%
2.672.672.622.65-0.38%
2.682.682.642.660.00%
2.672.692.622.66-0.37%
2.732.732.602.67+0.38%
2.632.732.622.66+0.38%
2.682.682.632.65-1.12%
2.732.732.652.68-0.74%
2.692.752.632.70+2.66%
2.612.682.602.63+0.77%
2.602.612.552.61+0.77%
2.562.612.542.590.00%
2.522.612.512.59+4.02%
2.522.542.442.49+0.81%
2.542.562.472.47-3.14%
2.562.592.552.55-1.92%
2.572.612.502.60+0.39%
2.502.592.442.59+4.02%
2.572.582.492.49-3.86%
2.572.612.552.59-0.38%
2.612.632.532.60+0.39%
2.552.602.522.59+4.86%
2.422.482.402.47+4.66%
2.402.412.332.360.00%
2.382.382.302.36-0.84%
2.292.382.262.38+3.48%
2.262.302.262.30+1.32%
2.332.362.262.27-0.87%
2.312.372.252.29-0.43%
2.342.362.252.30+0.88%
2.302.342.272.28-0.87%
2.282.312.252.30+1.32%
2.342.342.272.27-2.99%
2.382.392.322.34+2.63%
2.352.362.252.28-1.72%
2.262.362.232.32+1.75%
2.162.312.152.28+5.56%
2.192.192.112.16+1.41%
2.152.162.122.13-0.47%
2.122.162.082.14+4.39%
2.032.072.012.050.00%
2.022.092.022.05+1.49%
2.032.032.022.02-1.46%
2.052.052.012.05+0.99%
2.112.112.032.03-3.33%
2.112.132.092.10-0.94%
2.102.132.102.12-0.05%
2.122.142.112.12+0.52%
2.142.162.062.11+0.48%
2.122.142.102.10-0.94%
2.162.162.102.12-1.85%
2.102.202.102.16+3.35%
2.082.152.082.09+3.47%
2.082.082.002.02-1.46%
2.072.102.022.05+1.49%
2.062.062.012.02-1.46%
2.072.082.012.05-2.84%
2.122.132.052.11-0.94%
2.022.132.012.13+3.90%
2.012.051.992.05+1.49%
2.022.021.992.02+1.51%
1.962.021.961.99-2.93%
2.122.131.942.05-6.39%
2.182.232.142.19+3.30%
2.052.162.002.12+6.00%
1.992.071.992.00+0.50%
1.972.111.971.99+1.02%
2.032.031.941.97-2.96%
2.052.181.972.03-0.49%
2.042.102.022.040.00%
1.992.131.992.04+2.51%
2.072.141.901.99-4.56%
2.012.132.012.09+3.73%
2.102.161.992.01-3.37%
2.122.172.022.08-1.89%
2.062.202.062.12+2.42%
2.002.101.972.07+3.50%
2.032.071.922.00-3.85%
2.162.172.072.08-3.26%
2.112.222.052.15+2.38%
2.212.282.102.10-4.11%
2.122.222.002.19+5.29%
2.122.132.042.08-2.80%
2.022.142.002.14+5.94%
1.962.021.962.02+3.59%
1.901.951.851.95+3.17%
1.901.931.861.89-0.53%
1.921.951.861.90-2.56%
1.861.961.861.95+3.72%
1.901.901.841.88-1.05%
1.821.931.821.90+4.40%
1.791.851.771.82+1.68%
1.891.891.681.79-4.28%
1.831.901.801.87+2.75%
1.801.841.791.820.00%
1.751.851.751.82+7.06%
1.681.781.671.70+3.03%
1.671.761.621.65-1.20%
1.751.771.661.67-5.11%
1.821.821.751.76-2.22%
1.761.831.751.80+1.12%
1.761.851.761.78+0.56%
1.801.871.761.770.00%
1.861.901.771.77-4.32%
1.851.991.811.850.00%
1.851.911.821.85+0.54%
1.871.871.831.84-0.54%
1.831.881.811.85+2.78%
1.821.841.801.80-1.64%
1.811.831.771.830.00%
1.771.851.771.83+3.39%
1.821.851.731.77-1.12%
1.731.811.731.79+5.29%
1.731.801.691.70-1.73%
1.791.831.711.73+1.17%
1.731.791.671.71-1.72%
1.781.821.711.74-1.69%
1.721.781.681.77+1.14%
1.711.811.711.75+2.34%
1.751.831.701.71-3.39%
1.701.781.701.77+4.12%
1.671.741.661.70+1.80%
1.831.831.641.67-7.22%
2.042.131.801.80-17.05%
2.142.222.122.17+3.33%
2.052.122.052.10+4.48%
1.892.121.882.01+6.35%
1.891.901.831.890.00%
1.901.901.831.89+1.61%
1.841.901.811.86+1.09%
1.901.901.831.84-3.16%
1.871.901.851.90+3.26%
1.891.901.841.84-2.13%
1.851.901.851.88+0.53%
1.881.901.851.87+1.63%
1.841.881.841.84+0.55%
1.841.901.811.83-3.68%
1.901.901.861.90+3.26%
1.751.871.671.84+7.60%
1.751.751.711.71-1.72%
1.691.761.671.74+5.01%
1.681.691.651.66+0.42%
1.771.781.591.65-5.17%
1.691.781.691.74+3.57%
1.631.711.601.68+5.66%
1.591.661.571.59+0.63%
1.561.621.551.580.00%
1.561.591.561.58+1.28%
1.601.621.551.560.00%
1.601.631.561.56-2.50%
1.581.641.581.60+0.63%
1.601.741.561.59+0.63%
1.701.721.421.58-5.39%
1.671.721.631.67+0.60%
1.611.691.561.66+3.75%
1.631.731.591.60+2.89%
1.531.581.511.56+4.36%
1.491.501.451.49+0.68%
1.501.511.481.48-3.27%
1.501.541.501.53+1.32%
1.621.631.501.51-4.73%
1.631.631.511.59-2.76%
1.681.681.631.63-2.40%
1.671.681.651.670.00%
1.691.691.651.67+0.72%
1.651.671.651.66-0.42%
1.661.681.651.67+0.91%
1.641.671.641.65+1.54%
1.631.631.611.63-0.31%
1.651.681.611.630.00%
1.681.681.631.63-2.98%
1.671.681.671.68+0.90%
1.651.671.641.67+2.78%
1.671.681.621.62-2.99%
1.661.681.641.67+0.60%
1.661.691.641.66+0.61%
1.651.691.631.65+2.48%
1.611.721.611.61-6.40%
1.691.751.691.72-0.58%
1.751.751.721.73—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the USEA chart for longer ranges.