United Homes Group, Inc.UHGNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $1.97 | $2.02 | $1.93 | $2.01 | 83,283 |
| 1/30/2026 | $2.12 | $2.14 | $1.94 | $1.98 | 265,556 |
| 1/29/2026 | $2.03 | $2.19 | $1.95 | $2.14 | 187,300 |
| 1/28/2026 | $2.15 | $2.20 | $2.02 | $2.04 | 156,000 |
| 1/27/2026 | $2.10 | $2.22 | $1.90 | $2.17 | 372,500 |
| 1/26/2026 | $2.25 | $2.27 | $2.01 | $2.07 | 548,345 |
| 1/23/2026 | $1.80 | $2.23 | $1.76 | $2.11 | 2.05M |
| 1/22/2026 | $1.68 | $1.82 | $1.63 | $1.76 | 430,430 |
| 1/21/2026 | $1.66 | $1.70 | $1.56 | $1.67 | 139,340 |
| 1/20/2026 | $1.57 | $1.68 | $1.55 | $1.64 | 184,015 |
| 1/16/2026 | $1.58 | $1.63 | $1.55 | $1.58 | 54,100 |
| 1/15/2026 | $1.57 | $1.65 | $1.55 | $1.58 | 96,116 |
| 1/14/2026 | $1.66 | $1.66 | $1.55 | $1.59 | 140,503 |
| 1/13/2026 | $1.74 | $1.80 | $1.65 | $1.65 | 247,331 |
| 1/12/2026 | $1.77 | $1.78 | $1.68 | $1.72 | 211,336 |
| 1/9/2026 | $1.67 | $1.81 | $1.67 | $1.77 | 504,200 |
| 1/8/2026 | $1.67 | $1.71 | $1.57 | $1.67 | 117,824 |
| 1/7/2026 | $1.76 | $1.79 | $1.66 | $1.67 | 452,451 |
| 1/6/2026 | $1.66 | $1.75 | $1.60 | $1.73 | 179,118 |
| 1/5/2026 | $1.57 | $1.77 | $1.51 | $1.65 | 341,315 |
| 1/2/2026 | $1.58 | $1.60 | $1.52 | $1.59 | 97,300 |
| 12/31/2025 | $1.57 | $1.69 | $1.55 | $1.56 | 244,744 |
| 12/30/2025 | $1.53 | $1.68 | $1.51 | $1.57 | 298,329 |
| 12/29/2025 | $1.61 | $1.67 | $1.43 | $1.52 | 397,100 |
| 12/26/2025 | $1.44 | $1.67 | $1.44 | $1.62 | 677,406 |
| 12/24/2025 | $1.42 | $1.54 | $1.41 | $1.45 | 183,108 |
| 12/23/2025 | $1.38 | $1.48 | $1.33 | $1.40 | 221,013 |
| 12/22/2025 | $1.49 | $1.54 | $1.36 | $1.39 | 308,500 |
| 12/19/2025 | $1.32 | $1.50 | $1.32 | $1.47 | 224,900 |
| 12/18/2025 | $1.31 | $1.35 | $1.26 | $1.35 | 78,900 |
| 12/17/2025 | $1.35 | $1.35 | $1.25 | $1.30 | 47,938 |
| 12/16/2025 | $1.28 | $1.40 | $1.28 | $1.34 | 121,500 |
| 12/15/2025 | $1.32 | $1.33 | $1.26 | $1.28 | 114,335 |
| 12/12/2025 | $1.39 | $1.43 | $1.30 | $1.30 | 80,506 |
| 12/11/2025 | $1.32 | $1.40 | $1.30 | $1.37 | 176,900 |
| 12/10/2025 | $1.28 | $1.32 | $1.22 | $1.30 | 218,677 |
| 12/9/2025 | $1.15 | $1.28 | $1.15 | $1.27 | 148,000 |
| 12/8/2025 | $1.18 | $1.18 | $1.12 | $1.17 | 87,959 |
| 12/5/2025 | $1.18 | $1.22 | $1.15 | $1.15 | 151,600 |
| 12/4/2025 | $1.09 | $1.24 | $1.06 | $1.19 | 265,128 |
| 12/3/2025 | $1.07 | $1.10 | $1.05 | $1.08 | 81,220 |
| 12/2/2025 | $1.06 | $1.06 | $1.03 | $1.05 | 52,409 |
| 12/1/2025 | $1.09 | $1.10 | $1.04 | $1.04 | 143,106 |
| 11/28/2025 | $1.10 | $1.15 | $1.06 | $1.07 | 78,127 |
| 11/26/2025 | $1.03 | $1.12 | $1.03 | $1.08 | 90,645 |
| 11/25/2025 | $1.04 | $1.06 | $1.02 | $1.04 | 82,256 |
| 11/24/2025 | $1.05 | $1.07 | $1.01 | $1.05 | 126,914 |
| 11/21/2025 | $1.05 | $1.08 | $1.02 | $1.04 | 161,716 |
| 11/20/2025 | $1.13 | $1.18 | $0.99 | $1.03 | 240,847 |
| 11/19/2025 | $1.17 | $1.19 | $1.13 | $1.13 | 130,432 |
| 11/18/2025 | $1.25 | $1.27 | $1.16 | $1.17 | 232,331 |
| 11/17/2025 | $1.28 | $1.31 | $1.21 | $1.24 | 161,435 |
| 11/14/2025 | $1.30 | $1.35 | $1.25 | $1.26 | 291,225 |
| 11/13/2025 | $1.32 | $1.37 | $1.30 | $1.30 | 118,300 |
| 11/12/2025 | $1.44 | $1.48 | $1.33 | $1.34 | 181,052 |
| 11/11/2025 | $1.39 | $1.48 | $1.38 | $1.44 | 155,841 |
| 11/10/2025 | $1.30 | $1.44 | $1.30 | $1.38 | 289,302 |
| 11/7/2025 | $1.32 | $1.34 | $1.26 | $1.29 | 265,507 |
| 11/6/2025 | $1.47 | $1.49 | $1.34 | $1.34 | 382,707 |
| 11/5/2025 | $1.42 | $1.48 | $1.37 | $1.45 | 127,200 |
| 11/4/2025 | $1.42 | $1.51 | $1.35 | $1.40 | 365,839 |