USEA(USEA)
USEA
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $2.67 | $2.69 | $2.62 | $2.67 | 48,600 |
| 10/12/2026 | $2.55 | $2.70 | $2.48 | $2.66 | 336,197 |
| 10/9/2026 | $2.67 | $2.69 | $2.52 | $2.54 | 182,200 |
| 10/8/2026 | $2.59 | $2.70 | $2.54 | $2.65 | 147,409 |
| 10/7/2026 | $2.61 | $2.67 | $2.57 | $2.61 | 173,239 |
| 10/6/2026 | $2.68 | $2.72 | $2.63 | $2.67 | 38,600 |
| 10/5/2026 | $2.67 | $2.74 | $2.66 | $2.67 | 76,307 |
| 10/2/2026 | $2.71 | $2.74 | $2.65 | $2.67 | 100,026 |
| 10/1/2026 | $2.71 | $2.79 | $2.61 | $2.70 | 93,234 |
| 9/30/2026 | $2.55 | $2.71 | $2.55 | $2.70 | 150,300 |
| 9/29/2026 | $2.58 | $2.62 | $2.51 | $2.52 | 153,811 |
| 9/28/2026 | $2.71 | $2.72 | $2.56 | $2.59 | 232,629 |
| 9/25/2026 | $2.93 | $2.96 | $2.72 | $2.72 | 220,411 |
| 9/24/2026 | $3.07 | $3.17 | $3.00 | $3.03 | 238,064 |
| 9/23/2026 | $3.08 | $3.09 | $3.03 | $3.03 | 47,442 |
| 9/22/2026 | $3.07 | $3.10 | $3.02 | $3.09 | 103,084 |
| 9/21/2026 | $3.16 | $3.20 | $3.04 | $3.04 | 170,100 |
| 9/18/2026 | $3.08 | $3.11 | $3.02 | $3.10 | 124,828 |
| 9/17/2026 | $3.04 | $3.17 | $2.97 | $3.08 | 260,841 |
| 9/16/2026 | $3.14 | $3.20 | $3.05 | $3.06 | 201,600 |
| 9/15/2026 | $2.99 | $3.15 | $2.97 | $3.15 | 225,553 |
| 9/14/2026 | $3.02 | $3.05 | $2.95 | $2.98 | 90,500 |
| 9/11/2026 | $2.97 | $3.03 | $2.91 | $2.99 | 80,548 |
| 9/10/2026 | $2.92 | $2.98 | $2.90 | $2.97 | 74,635 |
| 9/9/2026 | $3.00 | $3.00 | $2.92 | $2.92 | 83,946 |
| 9/8/2026 | $3.11 | $3.16 | $2.93 | $2.95 | 272,548 |
| 9/4/2026 | $3.03 | $3.06 | $2.97 | $3.04 | 208,605 |
| 9/3/2026 | $2.97 | $3.10 | $2.92 | $2.98 | 162,243 |
| 9/2/2026 | $2.90 | $2.99 | $2.85 | $2.97 | 211,906 |
| 9/1/2026 | $2.78 | $2.93 | $2.77 | $2.82 | 267,953 |
| 8/31/2026 | $2.76 | $2.77 | $2.75 | $2.76 | 34,000 |
| 8/28/2026 | $2.70 | $2.80 | $2.70 | $2.76 | 42,741 |
| 8/27/2026 | $2.75 | $2.82 | $2.70 | $2.73 | 51,554 |
| 8/26/2026 | $2.89 | $2.89 | $2.76 | $2.76 | 40,136 |
| 8/25/2026 | $2.75 | $2.85 | $2.72 | $2.84 | 55,300 |
| 8/24/2026 | $2.78 | $2.79 | $2.70 | $2.75 | 27,256 |
| 8/21/2026 | $2.79 | $2.79 | $2.65 | $2.77 | 81,048 |
| 8/20/2026 | $2.70 | $2.81 | $2.67 | $2.71 | 28,100 |
| 8/19/2026 | $2.71 | $2.82 | $2.70 | $2.71 | 12,900 |
| 8/18/2026 | $2.66 | $2.83 | $2.66 | $2.71 | 32,100 |
| 8/17/2026 | $2.72 | $2.91 | $2.68 | $2.70 | 150,400 |
| 8/14/2026 | $2.72 | $2.76 | $2.69 | $2.70 | 47,200 |
| 8/13/2026 | $2.71 | $2.73 | $2.68 | $2.70 | 76,636 |
| 8/12/2026 | $2.69 | $2.71 | $2.66 | $2.68 | 23,501 |
| 8/11/2026 | $2.64 | $2.72 | $2.60 | $2.66 | 26,700 |
| 8/10/2026 | $2.70 | $2.80 | $2.65 | $2.66 | 72,500 |
| 8/7/2026 | $2.75 | $2.75 | $2.70 | $2.71 | 5,823 |
| 8/6/2026 | $2.75 | $2.77 | $2.68 | $2.72 | 35,300 |
| 8/5/2026 | $2.80 | $2.80 | $2.68 | $2.75 | 47,034 |
| 8/4/2026 | $2.62 | $2.70 | $2.56 | $2.67 | 65,106 |
| 8/3/2026 | $2.61 | $2.65 | $2.52 | $2.63 | 75,010 |
| 7/31/2026 | $2.79 | $2.79 | $2.59 | $2.63 | 108,336 |
| 7/30/2026 | $2.60 | $2.78 | $2.56 | $2.70 | 109,687 |
| 7/29/2026 | $2.51 | $2.52 | $2.46 | $2.52 | 10,196 |
| 7/28/2026 | $2.53 | $2.53 | $2.45 | $2.51 | 152,213 |
| 7/27/2026 | $2.57 | $2.57 | $2.51 | $2.55 | 13,100 |
| 7/24/2026 | $2.61 | $2.61 | $2.51 | $2.55 | 10,582 |
| 7/23/2026 | $2.60 | $2.63 | $2.56 | $2.61 | 17,228 |
| 7/22/2026 | $2.64 | $2.64 | $2.57 | $2.62 | 12,700 |
| 7/21/2026 | $2.52 | $2.64 | $2.50 | $2.64 | 35,500 |
| 7/20/2026 | $2.49 | $2.52 | $2.45 | $2.45 | 30,600 |
| 7/17/2026 | $2.48 | $2.60 | $2.48 | $2.52 | 6,233 |
| 7/16/2026 | $2.57 | $2.66 | $2.45 | $2.52 | 108,113 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
