Unusual Machines, Inc.UMACNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $13.54 | $13.99 | $13.18 | $13.59 | 1.69M |
| 1/30/2026 | $14.83 | $15.55 | $13.52 | $13.85 | 2.86M |
| 1/29/2026 | $16.19 | $16.95 | $14.72 | $15.28 | 3.10M |
| 1/28/2026 | $16.24 | $16.75 | $15.81 | $16.25 | 2.20M |
| 1/27/2026 | $15.28 | $16.29 | $14.71 | $16.29 | 2.93M |
| 1/26/2026 | $16.50 | $16.70 | $14.92 | $15.23 | 3.73M |
| 1/23/2026 | $18.36 | $18.80 | $16.70 | $16.70 | 3.54M |
| 1/22/2026 | $17.45 | $18.55 | $16.70 | $18.30 | 4.25M |
| 1/21/2026 | $18.62 | $20.15 | $15.88 | $16.95 | 6.64M |
| 1/20/2026 | $17.26 | $19.78 | $17.14 | $18.67 | 5.48M |
| 1/16/2026 | $17.54 | $18.98 | $17.05 | $18.51 | 6.01M |
| 1/15/2026 | $16.02 | $17.82 | $15.35 | $17.46 | 6.56M |
| 1/14/2026 | $14.75 | $16.53 | $14.35 | $16.53 | 5.54M |
| 1/13/2026 | $15.10 | $15.71 | $14.19 | $14.99 | 4.87M |
| 1/12/2026 | $14.60 | $15.19 | $13.66 | $14.74 | 5.60M |
| 1/9/2026 | $15.04 | $16.37 | $13.81 | $14.17 | 6.85M |
| 1/8/2026 | $15.37 | $16.93 | $14.71 | $15.09 | 5.85M |
| 1/7/2026 | $15.60 | $15.78 | $14.61 | $14.68 | 3.06M |
| 1/6/2026 | $14.91 | $16.44 | $14.65 | $16.00 | 4.15M |
| 1/5/2026 | $14.24 | $15.74 | $13.90 | $15.50 | 5.94M |
| 1/2/2026 | $13.10 | $13.67 | $12.37 | $13.57 | 4.14M |
| 12/31/2025 | $12.05 | $13.16 | $11.82 | $12.74 | 3.43M |
| 12/30/2025 | $11.51 | $12.38 | $11.14 | $11.91 | 2.30M |
| 12/29/2025 | $12.00 | $12.33 | $11.54 | $11.62 | 1.78M |
| 12/26/2025 | $13.00 | $13.00 | $12.11 | $12.21 | 2.21M |
| 12/24/2025 | $13.31 | $13.35 | $12.75 | $13.07 | 1.87M |
| 12/23/2025 | $12.25 | $13.20 | $11.82 | $13.01 | 6.31M |
| 12/22/2025 | $10.30 | $12.15 | $10.13 | $11.91 | 5.07M |
| 12/19/2025 | $9.00 | $10.23 | $8.97 | $9.85 | 3.25M |
| 12/18/2025 | $9.00 | $9.59 | $8.79 | $8.86 | 1.38M |
| 12/17/2025 | $9.41 | $9.71 | $8.66 | $8.69 | 1.39M |
| 12/16/2025 | $9.00 | $9.66 | $9.00 | $9.30 | 1.09M |
| 12/15/2025 | $10.15 | $10.22 | $9.08 | $9.09 | 2.21M |
| 12/12/2025 | $10.70 | $10.81 | $9.94 | $10.02 | 1.60M |
| 12/11/2025 | $10.49 | $10.94 | $10.00 | $10.88 | 1.11M |
| 12/10/2025 | $11.09 | $11.15 | $10.50 | $10.52 | 1.78M |
| 12/9/2025 | $10.71 | $11.64 | $10.70 | $11.30 | 1.40M |
| 12/8/2025 | $10.90 | $11.40 | $10.80 | $11.09 | 1.47M |
| 12/5/2025 | $11.04 | $11.10 | $10.46 | $10.67 | 1.92M |
| 12/4/2025 | $10.25 | $11.25 | $10.10 | $10.94 | 3.02M |
| 12/3/2025 | $9.40 | $10.40 | $8.94 | $10.31 | 3.17M |
| 12/2/2025 | $8.60 | $9.27 | $8.49 | $9.00 | 1.91M |
| 12/1/2025 | $8.59 | $8.74 | $8.38 | $8.45 | 905,313 |
| 11/28/2025 | $8.79 | $8.95 | $8.60 | $8.75 | 974,611 |
| 11/26/2025 | $8.52 | $8.66 | $8.22 | $8.51 | 1.00M |
| 11/25/2025 | $8.55 | $8.62 | $7.82 | $8.41 | 1.35M |
| 11/24/2025 | $8.00 | $8.52 | $7.57 | $8.49 | 1.80M |
| 11/21/2025 | $7.89 | $8.10 | $7.25 | $7.88 | 2.82M |
| 11/20/2025 | $9.10 | $9.25 | $7.70 | $7.76 | 2.83M |
| 11/19/2025 | $9.14 | $9.27 | $8.59 | $8.69 | 1.61M |
| 11/18/2025 | $8.44 | $9.23 | $8.27 | $9.05 | 2.86M |
| 11/17/2025 | $9.41 | $9.41 | $8.44 | $8.58 | 2.56M |
| 11/14/2025 | $9.03 | $9.92 | $8.90 | $9.35 | 2.63M |
| 11/13/2025 | $10.37 | $10.60 | $9.40 | $9.65 | 3.23M |
| 11/12/2025 | $11.10 | $11.39 | $10.30 | $10.73 | 2.15M |
| 11/11/2025 | $11.21 | $11.21 | $10.70 | $10.86 | 1.69M |
| 11/10/2025 | $11.50 | $11.54 | $10.71 | $11.48 | 3.14M |
| 11/7/2025 | $10.00 | $10.90 | $9.43 | $10.59 | 6.93M |
| 11/6/2025 | $12.13 | $12.20 | $10.71 | $10.75 | 2.79M |
| 11/5/2025 | $12.10 | $12.38 | $11.50 | $11.91 | 2.90M |