Unusual Machines, Inc. Common Stock (UMAC)
11.87
+0.04 (0.34%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2025 | 12.18 | 12.23 | 11.57 | 11.83 | 868,308 | 11.83 |
| 2/03/2025 | 11.10 | 12.33 | 10.70 | 12.00 | 957,172 | 12.00 |
| 1/31/2025 | 12.10 | 13.15 | 11.73 | 12.04 | 1,385,643 | 12.04 |
| 1/30/2025 | 11.57 | 12.15 | 11.51 | 11.98 | 737,495 | 11.98 |
| 1/29/2025 | 12.09 | 12.14 | 10.90 | 11.29 | 898,392 | 11.29 |
| 1/28/2025 | 12.34 | 12.45 | 11.55 | 12.01 | 863,929 | 12.01 |
| 1/27/2025 | 12.84 | 12.97 | 11.86 | 12.07 | 1,234,054 | 12.07 |
| 1/24/2025 | 13.80 | 14.16 | 13.29 | 13.68 | 1,053,823 | 13.68 |
| 1/23/2025 | 13.90 | 14.44 | 13.15 | 13.53 | 1,281,835 | 13.53 |
| 1/22/2025 | 15.13 | 15.25 | 13.92 | 14.50 | 1,444,368 | 14.50 |
| 1/21/2025 | 13.60 | 14.93 | 13.01 | 14.76 | 1,967,723 | 14.76 |
| 1/17/2025 | 13.91 | 14.70 | 12.61 | 12.95 | 2,382,842 | 12.95 |
| 1/16/2025 | 13.40 | 13.68 | 12.27 | 13.47 | 1,467,326 | 13.47 |
| 1/15/2025 | 12.40 | 13.55 | 12.30 | 12.99 | 1,554,073 | 12.99 |
| 1/14/2025 | 11.72 | 12.69 | 11.50 | 11.99 | 1,707,416 | 11.99 |
| 1/13/2025 | 11.90 | 12.36 | 10.80 | 11.06 | 1,728,774 | 11.06 |
| 1/10/2025 | 12.84 | 13.97 | 12.64 | 13.00 | 1,771,568 | 13.00 |
| 1/08/2025 | 13.95 | 13.95 | 11.85 | 12.38 | 2,463,603 | 12.38 |
| 1/07/2025 | 16.49 | 16.50 | 14.50 | 14.68 | 2,132,165 | 14.68 |
| 1/06/2025 | 16.70 | 17.42 | 15.70 | 16.46 | 2,816,185 | 16.46 |
| 1/03/2025 | 16.40 | 17.50 | 16.00 | 16.68 | 2,876,636 | 16.68 |
| 1/02/2025 | 16.81 | 16.88 | 14.56 | 15.93 | 2,817,311 | 15.93 |
| 12/31/2024 | 19.31 | 0.00 | 19.31 | 16.82 | 0 | 16.82 |
| 12/30/2024 | 16.54 | 21.65 | 15.20 | 19.31 | 6,768,166 | 19.31 |
| 12/27/2024 | 18.18 | 19.40 | 15.60 | 16.97 | 4,932,796 | 16.97 |
| 12/26/2024 | 15.48 | 17.96 | 15.34 | 17.54 | 5,892,320 | 17.54 |
| 12/24/2024 | 14.65 | 16.29 | 14.30 | 14.59 | 3,423,695 | 14.59 |
| 12/23/2024 | 12.61 | 15.94 | 11.63 | 15.58 | 8,174,066 | 15.58 |
| 12/20/2024 | 10.37 | 12.94 | 10.20 | 12.61 | 3,747,280 | 12.61 |
| 12/19/2024 | 12.21 | 12.50 | 10.32 | 10.66 | 2,844,082 | 10.66 |
| 12/18/2024 | 12.19 | 13.29 | 11.04 | 11.60 | 4,629,375 | 11.60 |
| 12/17/2024 | 12.07 | 12.38 | 10.60 | 11.23 | 3,996,639 | 11.23 |
| 12/16/2024 | 12.59 | 13.75 | 11.60 | 13.09 | 10,080,781 | 13.09 |
| 12/13/2024 | 8.97 | 11.15 | 8.90 | 11.10 | 6,912,864 | 11.10 |
| 12/12/2024 | 9.00 | 9.66 | 8.62 | 8.85 | 1,657,791 | 8.85 |
| 12/11/2024 | 9.84 | 9.93 | 8.61 | 8.80 | 2,495,855 | 8.80 |
| 12/10/2024 | 8.93 | 9.95 | 8.75 | 9.28 | 3,566,982 | 9.28 |
| 12/09/2024 | 9.00 | 9.98 | 8.08 | 8.74 | 4,550,591 | 8.74 |
| 12/06/2024 | 9.92 | 10.03 | 8.58 | 8.71 | 4,191,009 | 8.71 |
| 12/05/2024 | 8.99 | 10.91 | 8.98 | 10.25 | 7,978,134 | 10.25 |
| 12/04/2024 | 11.00 | 11.38 | 8.84 | 9.00 | 9,914,370 | 9.00 |
| 12/03/2024 | 13.05 | 13.31 | 11.01 | 11.85 | 10,858,304 | 11.85 |
| 12/02/2024 | 22.17 | 23.62 | 14.00 | 15.07 | 31,583,992 | 15.07 |
| 11/29/2024 | 14.25 | 19.50 | 12.80 | 18.73 | 62,631,524 | 18.73 |
| 11/27/2024 | 10.16 | 11.67 | 7.19 | 9.89 | 56,839,246 | 9.89 |
| 11/26/2024 | 6.78 | 6.85 | 4.77 | 5.36 | 689,199 | 5.36 |
| 11/25/2024 | 5.34 | 6.50 | 4.50 | 5.91 | 971,973 | 5.91 |
| 11/22/2024 | 3.88 | 5.21 | 3.88 | 4.40 | 461,874 | 4.40 |
| 11/21/2024 | 3.84 | 4.06 | 3.22 | 3.81 | 401,278 | 3.81 |
| 11/20/2024 | 2.91 | 4.30 | 2.91 | 3.79 | 645,008 | 3.79 |
| 11/19/2024 | 2.68 | 2.94 | 2.55 | 2.88 | 56,701 | 2.88 |
| 11/18/2024 | 2.74 | 3.04 | 2.60 | 2.70 | 106,363 | 2.70 |
| 11/15/2024 | 3.17 | 3.17 | 2.34 | 2.83 | 186,433 | 2.83 |
| 11/14/2024 | 3.09 | 3.40 | 3.08 | 3.22 | 112,322 | 3.22 |
| 11/13/2024 | 2.89 | 3.53 | 2.72 | 3.08 | 147,260 | 3.08 |
| 11/12/2024 | 3.00 | 3.18 | 2.45 | 2.82 | 152,809 | 2.82 |
| 11/11/2024 | 3.21 | 3.51 | 2.59 | 3.23 | 246,509 | 3.23 |
| 11/08/2024 | 2.52 | 3.20 | 2.42 | 3.16 | 398,427 | 3.16 |
| 11/07/2024 | 1.94 | 2.49 | 1.89 | 2.49 | 263,555 | 2.49 |
| 11/06/2024 | 2.01 | 2.09 | 1.77 | 1.90 | 293,390 | 1.90 |
| 11/05/2024 | 1.99 | 2.11 | 1.92 | 1.96 | 71,145 | 1.96 |