Unusual Machines, Inc. Common Stock (UMAC)
16.97
-0.57 (-3.25%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 | 2,815,362 | 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 | 3,996,519 | 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 | 7,966,222 | 10.25 |
| 12/04/2024 | 11.00 | 11.38 | 8.84 | 9.00 | 9,914,317 | 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 | 645,001 | 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 |
| 11/04/2024 | 1.86 | 1.92 | 1.70 | 1.92 | 53,760 | 1.92 |
| 11/01/2024 | 1.91 | 2.01 | 1.67 | 1.83 | 141,460 | 1.83 |
| 10/31/2024 | 1.71 | 1.88 | 1.58 | 1.87 | 218,095 | 1.87 |
| 10/30/2024 | 1.57 | 1.71 | 1.47 | 1.66 | 182,081 | 1.66 |
| 10/29/2024 | 1.48 | 1.64 | 1.45 | 1.48 | 34,608 | 1.48 |
| 10/28/2024 | 1.65 | 1.65 | 1.43 | 1.51 | 71,307 | 1.51 |
| 10/25/2024 | 1.52 | 1.61 | 1.50 | 1.61 | 36,430 | 1.61 |
| 10/24/2024 | 1.50 | 1.57 | 1.50 | 1.55 | 22,141 | 1.55 |
| 10/23/2024 | 1.47 | 1.54 | 1.45 | 1.51 | 64,645 | 1.51 |
| 10/22/2024 | 1.50 | 1.57 | 1.45 | 1.45 | 49,242 | 1.45 |
| 10/21/2024 | 1.54 | 1.62 | 1.47 | 1.48 | 44,904 | 1.48 |
| 10/18/2024 | 1.62 | 1.62 | 1.51 | 1.57 | 32,041 | 1.57 |
| 10/17/2024 | 1.54 | 1.55 | 1.52 | 1.52 | 10,843 | 1.52 |
| 10/16/2024 | 1.56 | 1.56 | 1.51 | 1.54 | 17,086 | 1.54 |
| 10/15/2024 | 1.48 | 1.57 | 1.44 | 1.50 | 39,321 | 1.50 |
| 10/14/2024 | 1.50 | 1.54 | 1.40 | 1.48 | 126,059 | 1.48 |
| 10/11/2024 | 1.54 | 1.55 | 1.28 | 1.48 | 51,141 | 1.48 |
| 10/10/2024 | 1.45 | 1.55 | 1.44 | 1.48 | 43,705 | 1.48 |
| 10/09/2024 | 1.29 | 1.45 | 1.29 | 1.45 | 35,091 | 1.45 |
| 10/08/2024 | 1.53 | 1.53 | 1.33 | 1.39 | 98,004 | 1.39 |
| 10/07/2024 | 1.45 | 1.53 | 1.41 | 1.45 | 28,098 | 1.45 |
| 10/04/2024 | 1.53 | 1.54 | 1.42 | 1.49 | 40,315 | 1.49 |
| 10/03/2024 | 1.56 | 1.56 | 1.49 | 1.52 | 9,301 | 1.52 |
| 10/02/2024 | 1.48 | 1.56 | 1.45 | 1.52 | 17,200 | 1.52 |
| 10/01/2024 | 1.54 | 1.56 | 1.52 | 1.53 | 24,907 | 1.53 |
| 9/30/2024 | 1.47 | 1.52 | 1.45 | 1.52 | 22,362 | 1.52 |