Dark

USEG
U.S. Energy Corp. Common Stock (DE)
stock NASDAQ

Inactive

Jun 5, 2026

0.9854USD-9.596%(-0.1046)1,051,526

Pre-market

0.00USD-100.000%(-1.09)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-05	1.0600	1.070000	0.960000	0.9854	-9.596%	1,051,526	0.000%
2026-06-04	1.0500	1.090000	1.035000	1.0900	+2.830%	997,929	-9.596%
2026-06-03	1.0800	1.080000	1.030000	1.0600	-1.852%	787,784	-7.038%
2026-06-02	1.0400	1.090000	1.030000	1.0800	+0.935%	1,133,934	-8.759%
2026-06-01	0.9801	1.070000	0.980000	1.0700	+7.000%	2,312,091	-7.907%
2026-05-29	1.0100	1.010000	1.000000	1.0000	-1.961%	551,044	-1.460%
2026-05-28	0.9554	1.030000	0.947100	1.0200	+7.357%	2,919,205	-3.392%
2026-05-27	0.9400	0.961900	0.913100	0.9501	-2.253%	522,005	+3.715%
2026-05-26	0.9526	0.989900	0.935000	0.9720	-0.093%	1,338,530	+1.379%
2026-05-22	0.8602	0.972900	0.860200	0.9729	+10.319%	1,484,673	+1.285%
2026-05-21	0.8900	0.898800	0.857500	0.8819	-1.902%	968,417	+11.736%
2026-05-20	0.8847	0.899000	0.880000	0.8990	-0.674%	544,081	+9.611%
2026-05-19	0.9500	0.950000	0.905100	0.9051	-4.976%	555,093	+8.872%
2026-05-18	0.9640	0.970000	0.921600	0.9525	-1.804%	832,130	+3.454%
2026-05-15	0.9146	0.971900	0.910200	0.9700	+3.093%	995,227	+1.588%
2026-05-14	0.8696	0.941400	0.855000	0.9409	+4.568%	1,124,388	+4.730%
2026-05-13	0.9249	0.924900	0.854000	0.8998	-3.247%	1,194,296	+9.513%
2026-05-12	0.9200	0.930000	0.900000	0.9300	+0.389%	887,070	+5.957%
2026-05-11	0.9190	0.928000	0.900000	0.9264	-1.968%	1,375,193	+6.369%
2026-05-08	0.9591	0.959100	0.912600	0.9450	-2.336%	1,238,511	+4.275%
2026-05-07	0.9500	0.967700	0.890000	0.9676	-4.198%	4,541,878	+1.840%
2026-05-06	1.0500	1.070000	1.000000	1.0100	-9.009%	3,350,034	-2.436%
2026-05-05	1.0900	1.120000	1.070000	1.1100	-1.770%	2,209,373	-11.225%
2026-05-04	1.1100	1.140000	1.080000	1.1300	0.000%	3,195,201	-12.796%
2026-05-01	1.0600	1.140000	1.020000	1.1300	+3.670%	3,890,913	-12.796%
2026-04-30	1.0550	1.110000	1.040000	1.0900	-0.909%	5,967,404	-9.596%
2026-04-29	1.0200	1.120000	0.979600	1.1000	+6.796%	9,235,288	-10.418%
2026-04-28	1.0600	1.150000	1.010000	1.0300	-2.830%	15,371,679	-4.330%
2026-04-27	1.3650	1.490000	1.050000	1.0600	+14.335%	192,018,479	-7.038%
2026-04-24	0.8984	0.928800	0.860000	0.9271	+2.771%	1,545,122	+6.288%
2026-04-23	0.8477	0.914800	0.830100	0.9021	+8.101%	1,948,942	+9.234%
2026-04-22	0.8176	0.846000	0.815100	0.8345	+1.632%	952,583	+18.083%
2026-04-21	0.7590	0.821500	0.754100	0.8211	+8.039%	3,038,252	+20.010%
2026-04-20	0.7280	0.762000	0.722000	0.7600	+6.742%	2,225,967	+29.658%
2026-04-17	0.7200	0.749700	0.690300	0.7120	-7.122%	2,412,379	+38.399%
2026-04-16	0.7428	0.766600	0.738300	0.7666	+1.712%	642,754	+28.542%
2026-04-15	0.7151	0.768100	0.710600	0.7537	+3.773%	2,013,334	+30.742%
2026-04-14	0.7220	0.733600	0.691600	0.7263	-3.418%	1,596,774	+35.674%
2026-04-13	0.7200	0.757600	0.700310	0.7520	+9.255%	3,083,464	+31.037%
2026-04-10	0.7300	0.730000	0.655200	0.6883	-5.983%	3,769,647	+43.164%
2026-04-09	0.7541	0.785600	0.720000	0.7321	-4.251%	2,880,654	+34.599%
2026-04-08	0.7910	0.805000	0.710000	0.7646	-13.173%	4,777,994	+28.878%
2026-04-07	0.8609	0.891700	0.840000	0.8806	+1.102%	2,191,990	+11.901%
2026-04-06	0.8320	0.871000	0.816300	0.8710	+1.991%	2,796,029	+13.134%
2026-04-02	0.9825	0.990000	0.820000	0.8540	-2.822%	10,622,873	+15.386%
2026-04-01	0.8858	0.894100	0.822700	0.8788	-0.599%	2,713,974	+12.130%
2026-03-31	0.9567	0.956700	0.851300	0.8841	-6.790%	4,911,690	+11.458%
2026-03-30	1.0000	1.010000	0.936600	0.9485	-7.913%	4,252,594	+3.890%
2026-03-27	1.0500	1.070000	1.000000	1.0300	+1.980%	5,171,269	-4.330%
2026-03-26	1.0200	1.060000	1.010000	1.0100	-0.980%	3,890,432	-2.436%
2026-03-25	0.9819	1.020000	0.962000	1.0200	+2.000%	2,229,104	-3.392%
2026-03-24	0.9633	1.030000	0.960000	1.0000	+3.961%	4,215,073	-1.460%
2026-03-23	0.9647	0.987500	0.923200	0.9619	-2.838%	2,924,524	+2.443%
2026-03-20	1.0000	1.010000	0.950200	0.9900	-2.941%	5,132,285	-0.465%
2026-03-19	1.0200	1.040000	1.010000	1.0200	0.000%	4,362,638	-3.392%
2026-03-18	1.0350	1.060000	1.010000	1.0200	+0.990%	6,986,677	-3.392%
2026-03-17	1.0300	1.040000	1.000000	1.0100	-3.810%	3,788,893	-2.436%
2026-03-16	1.0500	1.050000	1.010000	1.0500	-0.943%	5,800,383	-6.152%
2026-03-13	1.0300	1.120000	1.010000	1.0600	+0.952%	11,229,310	-7.038%
2026-03-12	1.0900	1.150000	1.050000	1.0500	0.000%	17,181,345	-6.152%
2026-03-11	1.0700	1.070000	1.000000	1.0500	-2.778%	8,270,839	-6.152%
2026-03-10	1.0900	1.100000	1.020000	1.0800	+2.857%	9,340,727	-8.759%
2026-03-09	1.2100	1.460000	1.018600	1.0500	-8.696%	27,039,826	-6.152%
2026-03-06	1.3150	1.340000	1.140000	1.1500	0.000%	23,295,215	-14.313%
2026-03-05	1.1100	1.230000	1.000000	1.1500	+3.604%	14,073,730	-14.313%
2026-03-04	1.1250	1.190000	1.090000	1.1100	-22.378%	13,386,163	-11.225%
2026-03-03	1.2500	1.480000	1.230000	1.4300	+24.348%	47,508,507	-31.091%
2026-03-02	1.5000	1.520000	1.070000	1.1500	+7.477%	84,516,370	-14.313%
2026-02-27	1.0300	1.079900	0.982400	1.0700	+5.941%	3,782,338	-7.907%
2026-02-26	1.0100	1.040000	0.992900	1.0100	-1.942%	1,860,631	-2.436%
2026-02-25	1.0100	1.030000	0.970000	1.0300	+3.757%	787,984	-4.330%
2026-02-24	1.0100	1.011800	0.981000	0.9927	-1.713%	848,985	-0.735%
2026-02-23	1.0300	1.053400	0.999900	1.0100	-0.980%	1,437,181	-2.436%
2026-02-20	1.0400	1.069900	1.010000	1.0200	-2.857%	1,208,281	-3.392%
2026-02-19	1.0600	1.080000	0.990000	1.0500	+0.962%	3,407,789	-6.152%
2026-02-18	1.0000	1.080000	0.993000	1.0400	+6.930%	2,617,455	-5.250%
2026-02-17	1.0000	1.020000	0.955000	0.9726	-2.740%	715,239	+1.316%
2026-02-13	0.9733	1.020000	0.970300	1.0000	+3.972%	420,934	-1.460%
2026-02-12	1.0200	1.020000	0.961800	0.9618	-4.772%	870,811	+2.454%
2026-02-11	1.0400	1.070000	1.010000	1.0100	-0.980%	1,228,342	-2.436%
2026-02-10	1.0600	1.070000	1.010000	1.0200	-3.774%	1,087,694	-3.392%
2026-02-09	1.0600	1.085000	1.030000	1.0600	-0.935%	451,021	-7.038%
2026-02-06	1.0200	1.090000	1.020000	1.0700	+5.941%	1,114,127	-7.907%
2026-02-05	1.0300	1.065000	1.010000	1.0100	-4.717%	436,100	-2.436%
2026-02-04	1.0400	1.110000	0.992500	1.0600	+1.923%	1,766,440	-7.038%
2026-02-03	1.0100	1.085000	0.996200	1.0400	+4.000%	1,255,238	-5.250%
2026-02-02	1.0200	1.050000	0.981000	1.0000	-7.407%	876,692	-1.460%
2026-01-30	1.1400	1.140000	1.030000	1.0800	-6.087%	1,433,484	-8.759%
2026-01-29	1.2100	1.250000	1.090000	1.1500	+1.770%	2,262,879	-14.313%
2026-01-28	1.0100	1.150000	1.010000	1.1300	+13.000%	1,967,331	-12.796%
2026-01-27	0.9820	1.025000	0.965000	1.0000	+2.396%	975,974	-1.460%
2026-01-26	1.0000	1.022200	0.957550	0.9766	-2.340%	1,038,605	+0.901%
2026-01-23	1.0300	1.060000	0.999000	1.0000	0.000%	1,341,265	-1.460%
2026-01-22	0.9900	1.020000	0.971200	1.0000	+1.225%	827,285	-1.460%
2026-01-21	1.0100	1.048000	0.975000	0.9879	-2.188%	792,487	-0.253%
2026-01-20	1.0300	1.046300	1.010000	1.0100	-2.885%	265,973	-2.436%
2026-01-16	1.0000	1.040000	1.000000	1.0400	+2.970%	382,944	-5.250%
2026-01-15	1.0100	1.040000	0.990000	1.0100	-4.717%	938,669	-2.436%
2026-01-14	0.9940	1.110000	0.990000	1.0600	+7.396%	2,993,294	-7.038%
2026-01-13	1.0000	1.050000	0.976099	0.9870	-1.791%	3,024,549	-0.162%
2026-01-12	1.0200	1.070000	0.990000	1.0050	-2.427%	1,679,448	-1.950%
2026-01-09	1.0500	1.069900	1.020000	1.0300	-1.905%	625,672	-4.330%
2026-01-08	0.9761	1.060000	0.970500	1.0500	+8.247%	1,777,997	-6.152%
2026-01-07	0.9691	1.020000	0.957400	0.9700	-0.716%	926,199	+1.588%
2026-01-06	0.9839	1.010000	0.950800	0.9770	-0.812%	1,545,060	+0.860%
2026-01-05	1.0800	1.090000	0.963000	0.9850	+2.808%	16,548,933	+0.041%
2026-01-02	0.9305	0.960000	0.910400	0.9581	+3.735%	184,554	+2.849%
2025-12-31	0.9500	0.968800	0.920000	0.9236	-2.265%	259,292	+6.691%
2025-12-30	0.9800	1.030000	0.945000	0.9450	-3.797%	271,764	+4.275%
2025-12-29	0.9300	0.988800	0.928100	0.9823	+4.478%	703,439	+0.316%
2025-12-26	0.9700	0.990000	0.937900	0.9402	-3.540%	366,272	+4.807%
2025-12-24	1.0000	1.020000	0.970000	0.9747	-3.495%	251,044	+1.098%
2025-12-23	0.9704	1.015800	0.963600	1.0100	+1.979%	277,488	-2.436%
2025-12-22	0.9191	1.015800	0.919100	0.9904	+7.758%	774,273	-0.505%
2025-12-19	0.9203	0.952501	0.915000	0.9191	-2.576%	400,451	+7.214%
2025-12-18	0.9730	0.986500	0.932200	0.9434	-4.359%	820,168	+4.452%
2025-12-17	0.9307	1.010000	0.916301	0.9864	+5.261%	1,452,691	-0.101%
2025-12-16	0.9700	0.970000	0.930100	0.9371	-0.899%	280,936	+5.154%
2025-12-15	0.9751	0.987700	0.940200	0.9456	-3.224%	260,581	+4.209%
2025-12-12	1.0200	1.029600	0.971000	0.9771	-1.313%	324,230	+0.849%
2025-12-11	1.0200	1.020000	0.990000	0.9901	-2.931%	107,980	-0.475%
2025-12-10	1.0200	1.039900	1.000000	1.0200	-1.923%	127,367	-3.392%
2025-12-09	1.0000	1.040000	0.990400	1.0400	+2.970%	176,997	-5.250%
2025-12-08	1.0700	1.070000	1.000000	1.0100	-4.717%	233,135	-2.436%
2025-12-05	1.0300	1.070000	1.010000	1.0600	+4.950%	494,695	-7.038%
2025-12-04	0.9786	1.040000	0.978600	1.0100	+1.620%	346,830	-2.436%
2025-12-03	0.9750	0.998500	0.970100	0.9939	+2.835%	179,390	-0.855%
2025-12-02	1.0100	1.030000	0.961700	0.9665	-5.245%	277,291	+1.956%
2025-12-01	0.9900	1.045700	0.980000	1.0200	+4.092%	277,361	-3.392%
2025-11-28	1.0000	1.030000	0.976300	0.9799	-2.010%	260,863	+0.561%
2025-11-26	1.0100	1.060000	1.000000	1.0000	+0.583%	164,211	-1.460%
2025-11-25	1.0100	1.020000	0.990000	0.9942	-2.529%	218,886	-0.885%
2025-11-24	0.9824	1.030000	0.980000	1.0200	+3.827%	172,453	-3.392%
2025-11-21	0.9700	0.996800	0.940101	0.9824	+2.643%	237,265	+0.305%
2025-11-20	1.0200	1.020000	0.941100	0.9571	-3.809%	463,344	+2.957%
2025-11-19	1.0500	1.050400	0.989600	0.9950	-7.009%	400,831	-0.965%
2025-11-18	1.0300	1.070000	1.020000	1.0700	+3.883%	175,183	-7.907%
2025-11-17	1.0500	1.070000	1.020000	1.0300	-1.905%	263,312	-4.330%
2025-11-14	1.0400	1.070000	1.020000	1.0500	0.000%	264,997	-6.152%
2025-11-13	1.0600	1.095000	1.050000	1.0500	0.000%	230,796	-6.152%
2025-11-12	1.1000	1.100100	1.050000	1.0500	-7.080%	296,329	-6.152%
2025-11-11	1.1000	1.140000	1.080000	1.1300	+4.630%	225,980	-12.796%
2025-11-10	1.1000	1.100000	1.050000	1.0800	+1.887%	277,889	-8.759%
2025-11-07	1.0700	1.080000	1.040000	1.0600	-2.752%	492,357	-7.038%
2025-11-06	1.1500	1.150000	1.060000	1.0900	-3.111%	496,874	-9.596%
2025-11-05	1.1200	1.150000	1.112300	1.1250	+0.446%	233,226	-12.409%
2025-11-04	1.1400	1.180000	1.110000	1.1200	-4.274%	586,173	-12.018%
2025-11-03	1.2300	1.245000	1.150000	1.1700	-4.878%	582,808	-15.778%
2025-10-31	1.1700	1.250000	1.170000	1.2300	+6.034%	993,053	-19.886%
2025-10-30	1.1700	1.200000	1.135000	1.1600	-2.521%	568,785	-15.052%
2025-10-29	1.1900	1.225000	1.170000	1.1900	+1.709%	474,204	-17.193%
2025-10-28	1.2400	1.250000	1.170000	1.1700	-5.645%	1,012,817	-15.778%
2025-10-27	1.2800	1.280000	1.230000	1.2400	0.000%	1,162,640	-20.532%
2025-10-24	1.2300	1.300000	1.225000	1.2400	+0.813%	1,634,532	-20.532%
2025-10-23	1.3000	1.370000	1.220000	1.2300	+1.653%	2,217,480	-19.886%
2025-10-22	1.1900	1.250000	1.170000	1.2100	+1.681%	1,707,957	-18.562%
2025-10-21	1.2000	1.210000	1.180000	1.1900	-0.833%	203,138	-17.193%
2025-10-20	1.1700	1.220000	1.170000	1.2000	+2.564%	276,989	-17.883%
2025-10-17	1.1800	1.180000	1.150000	1.1700	-1.681%	246,938	-15.778%
2025-10-16	1.2300	1.230000	1.180000	1.1900	-2.459%	491,263	-17.193%
2025-10-15	1.1600	1.260000	1.160000	1.2200	+7.018%	987,269	-19.230%
2025-10-14	1.1200	1.160000	1.110000	1.1400	0.000%	521,959	-13.561%
2025-10-13	1.1200	1.150000	1.100000	1.1400	+2.703%	304,530	-13.561%
2025-10-10	1.1900	1.199600	1.110000	1.1100	-7.500%	607,005	-11.225%
2025-10-09	1.2200	1.230000	1.200000	1.2000	-0.826%	247,521	-17.883%
2025-10-08	1.2200	1.238500	1.200000	1.2100	-0.820%	216,782	-18.562%
2025-10-07	1.2300	1.249600	1.200000	1.2200	0.000%	245,146	-19.230%
2025-10-06	1.2200	1.260000	1.190000	1.2200	+0.826%	312,256	-19.230%
2025-10-03	1.2100	1.229800	1.190000	1.2100	0.000%	233,555	-18.562%
2025-10-02	1.2200	1.220000	1.190000	1.2100	0.000%	96,754	-18.562%
2025-10-01	1.1800	1.220000	1.180000	1.2100	+2.542%	176,148	-18.562%
2025-09-30	1.1900	1.200000	1.170000	1.1800	-0.840%	141,655	-16.492%
2025-09-29	1.2400	1.240000	1.180000	1.1900	-4.032%	436,482	-17.193%
2025-09-26	1.2300	1.320000	1.200000	1.2400	+1.639%	1,108,942	-20.532%
2025-09-25	1.2500	1.250000	1.200000	1.2200	-2.400%	654,167	-19.230%
2025-09-24	1.2100	1.280000	1.210000	1.2500	+4.167%	600,682	-21.168%
2025-09-23	1.1900	1.260000	1.170000	1.2000	+2.564%	642,940	-17.883%
2025-09-22	1.1600	1.195000	1.160000	1.1700	+0.862%	160,522	-15.778%
2025-09-19	1.1700	1.200000	1.160000	1.1600	-1.695%	274,709	-15.052%
2025-09-18	1.1600	1.200000	1.155000	1.1800	+1.724%	161,939	-16.492%
2025-09-17	1.2100	1.210000	1.160000	1.1600	-3.333%	211,084	-15.052%
2025-09-16	1.1700	1.220000	1.170000	1.2000	+3.448%	272,694	-17.883%
2025-09-15	1.1500	1.180000	1.140000	1.1600	+0.870%	194,923	-15.052%
2025-09-12	1.1400	1.159900	1.140000	1.1500	+1.770%	170,018	-14.313%
2025-09-11	1.1200	1.170000	1.120000	1.1300	-3.419%	191,979	-12.796%
2025-09-10	1.1500	1.189900	1.141000	1.1700	+3.540%	318,731	-15.778%
2025-09-09	1.1200	1.160000	1.120000	1.1300	+1.802%	270,212	-12.796%
2025-09-08	1.1200	1.125000	1.100000	1.1100	0.000%	244,296	-11.225%
2025-09-05	1.1200	1.130000	1.100000	1.1100	-0.893%	167,401	-11.225%
2025-09-04	1.1600	1.166200	1.100000	1.1200	-3.448%	404,948	-12.018%
2025-09-03	1.1800	1.180000	1.160000	1.1600	-0.855%	133,235	-15.052%
2025-09-02	1.1900	1.195000	1.170000	1.1700	-1.681%	151,924	-15.778%
2025-08-29	1.1900	1.219000	1.180000	1.1900	0.000%	100,718	-17.193%
2025-08-28	1.1800	1.220000	1.180000	1.1900	+0.847%	186,831	-17.193%
2025-08-27	1.2000	1.235000	1.180000	1.1800	-2.479%	271,031	-16.492%
2025-08-26	1.2000	1.220000	1.190000	1.2100	0.000%	203,339	-18.562%
2025-08-25	1.1800	1.220000	1.175000	1.2100	+3.419%	326,357	-18.562%
2025-08-22	1.1900	1.206800	1.170000	1.1700	-0.847%	212,186	-15.778%
2025-08-21	1.1800	1.200000	1.160000	1.1800	-0.840%	142,655	-16.492%
2025-08-20	1.2100	1.210000	1.160000	1.1900	0.000%	149,391	-17.193%
2025-08-19	1.1900	1.210000	1.180000	1.1900	-0.833%	138,717	-17.193%
2025-08-18	1.1800	1.210000	1.170000	1.2000	-0.826%	235,074	-17.883%
2025-08-15	1.2100	1.240000	1.190000	1.2100	0.000%	337,555	-18.562%
2025-08-14	1.1700	1.230000	1.150000	1.2100	+3.419%	268,210	-18.562%
2025-08-13	1.1700	1.180000	1.150000	1.1700	+0.862%	158,291	-15.778%
2025-08-12	1.1500	1.170000	1.131200	1.1600	-2.521%	279,377	-15.052%
2025-08-11	1.1600	1.200000	1.160000	1.1900	+4.386%	223,905	-17.193%
2025-08-08	1.1400	1.167400	1.130000	1.1400	-0.870%	199,708	-13.561%
2025-08-07	1.1700	1.189800	1.150000	1.1500	-0.862%	147,654	-14.313%
2025-08-06	1.1600	1.210000	1.150000	1.1600	-0.855%	359,131	-15.052%
2025-08-05	1.1700	1.190000	1.160000	1.1700	0.000%	232,609	-15.778%
2025-08-04	1.1800	1.180000	1.150000	1.1700	-0.847%	426,479	-15.778%
2025-08-01	1.2000	1.250000	1.170000	1.1800	-1.667%	301,507	-16.492%
2025-07-31	1.2400	1.268600	1.200000	1.2000	-3.226%	236,862	-17.883%
2025-07-30	1.3200	1.320000	1.240000	1.2400	-6.061%	562,398	-20.532%
2025-07-29	1.3200	1.340000	1.240000	1.3200	0.000%	852,419	-25.348%
2025-07-28	1.2500	1.400000	1.245000	1.3200	+10.924%	1,694,585	-25.348%
2025-07-25	1.2100	1.215200	1.190000	1.1900	-2.459%	327,420	-17.193%
2025-07-24	1.2600	1.260000	1.220000	1.2200	-3.175%	303,902	-19.230%
2025-07-23	1.2700	1.290000	1.250000	1.2600	-1.563%	201,270	-21.794%
2025-07-22	1.2400	1.290000	1.200000	1.2800	+4.918%	488,228	-23.016%
2025-07-21	1.2800	1.295000	1.220000	1.2200	-4.688%	449,552	-19.230%
2025-07-18	1.2800	1.330000	1.280000	1.2800	+0.787%	289,028	-23.016%
2025-07-17	1.2900	1.300000	1.220000	1.2700	-2.308%	854,503	-22.409%
2025-07-16	1.3200	1.345000	1.290000	1.3000	-1.515%	465,562	-24.200%
2025-07-15	1.3600	1.380000	1.320000	1.3200	-2.941%	263,122	-25.348%
2025-07-14	1.3600	1.400000	1.350100	1.3600	0.000%	392,260	-27.544%
2025-07-11	1.3600	1.390000	1.320000	1.3600	-0.730%	423,432	-27.544%
2025-07-10	1.3300	1.400000	1.310000	1.3700	+3.008%	630,032	-28.073%
2025-07-09	1.4000	1.409900	1.300000	1.3300	-5.000%	708,840	-25.910%
2025-07-08	1.3200	1.420000	1.320000	1.4000	+5.263%	736,454	-29.614%
2025-07-07	1.4100	1.419000	1.310000	1.3300	-2.920%	761,408	-25.910%
2025-07-03	1.3900	1.400000	1.360000	1.3700	0.000%	365,512	-28.073%
2025-07-02	1.3800	1.419100	1.360000	1.3700	0.000%	507,755	-28.073%
2025-07-01	1.4200	1.475800	1.340000	1.3700	-2.143%	1,199,084	-28.073%
2025-06-30	1.4700	1.515000	1.400000	1.4000	-6.667%	973,695	-29.614%
2025-06-27	1.5950	1.630000	1.500000	1.5000	-5.063%	1,010,356	-34.307%
2025-06-26	1.5000	1.655000	1.500000	1.5800	+4.636%	1,520,764	-37.633%
2025-06-25	1.5100	1.685000	1.450000	1.5100	-4.430%	2,147,208	-34.742%
2025-06-24	1.5000	1.650000	1.440000	1.5800	-14.130%	3,474,210	-37.633%
2025-06-23	1.9900	2.140000	1.800000	1.8400	+4.545%	14,559,392	-46.446%
2025-06-20	1.9300	1.950000	1.720000	1.7600	-11.558%	3,924,082	-44.011%
2025-06-18	2.1400	2.430000	1.900000	1.9900	-5.910%	10,845,365	-50.482%
2025-06-17	1.7500	2.390000	1.750000	2.1150	+23.324%	20,248,648	-53.409%
2025-06-16	2.1900	2.220000	1.650000	1.7150	-22.398%	17,429,044	-42.542%
2025-06-13	2.5500	2.750000	2.100000	2.2100	+55.634%	106,880,889	-55.412%
2025-06-12	1.4100	1.519300	1.330000	1.4200	+2.899%	1,267,609	-30.606%
2025-06-11	1.2700	1.440000	1.270000	1.3800	+8.661%	470,959	-28.594%
2025-06-10	1.2800	1.311200	1.260100	1.2700	-0.781%	184,984	-22.409%
2025-06-09	1.3100	1.323100	1.280000	1.2800	-1.538%	90,238	-23.016%
2025-06-06	1.2400	1.330000	1.240000	1.3000	+5.691%	169,283	-24.200%
2025-06-05	1.3000	1.300000	1.220000	1.2300	-3.906%	168,267	-19.886%
2025-06-04	1.3200	1.360000	1.270100	1.2800	-0.775%	188,558	-23.016%
2025-06-03	1.3100	1.360000	1.290000	1.2900	-3.008%	200,292	-23.612%
2025-06-02	1.2400	1.365000	1.230000	1.3300	+9.016%	297,565	-25.910%
2025-05-30	1.2900	1.300000	1.220000	1.2200	-5.426%	155,187	-19.230%
2025-05-29	1.3400	1.359700	1.290000	1.2900	-5.147%	201,783	-23.612%
2025-05-28	1.4100	1.410000	1.330000	1.3600	-1.449%	226,258	-27.544%
2025-05-27	1.3600	1.435000	1.310000	1.3800	+2.985%	441,949	-28.594%
2025-05-23	1.2500	1.470000	1.250000	1.3400	+9.836%	1,216,726	-26.463%
2025-05-22	1.2400	1.250000	1.190000	1.2200	-2.400%	170,160	-19.230%
2025-05-21	1.2300	1.300000	1.200000	1.2500	+5.042%	325,648	-21.168%
2025-05-20	1.1800	1.215000	1.180000	1.1900	0.000%	223,449	-17.193%
2025-05-19	1.2400	1.240000	1.180000	1.1900	-4.032%	139,165	-17.193%
2025-05-16	1.2100	1.250000	1.210000	1.2400	+3.333%	109,698	-20.532%
2025-05-15	1.2100	1.310000	1.190000	1.2000	-1.639%	253,722	-17.883%
2025-05-14	1.1300	1.240000	1.110000	1.2200	+9.910%	501,553	-19.230%
2025-05-13	1.0800	1.120000	1.070000	1.1100	+3.738%	289,295	-11.225%
2025-05-12	1.1500	1.189900	1.070000	1.0700	-5.310%	305,864	-7.907%
2025-05-09	1.1100	1.170000	1.110000	1.1300	-0.877%	111,815	-12.796%
2025-05-08	1.1300	1.150000	1.100100	1.1400	+3.636%	135,626	-13.561%
2025-05-07	1.1500	1.150000	1.080000	1.1000	-1.786%	151,609	-10.418%
2025-05-06	1.1200	1.138500	1.100000	1.1200	0.000%	117,695	-12.018%
2025-05-05	1.1100	1.140000	1.100000	1.1200	-0.885%	150,543	-12.018%
2025-05-02	1.1500	1.170000	1.110000	1.1300	-2.586%	185,261	-12.796%
2025-05-01	1.1400	1.189900	1.120000	1.1600	+3.571%	242,274	-15.052%
2025-04-30	1.1200	1.140000	1.090100	1.1200	0.000%	102,885	-12.018%
2025-04-29	1.1600	1.190000	1.120000	1.1200	-4.274%	68,909	-12.018%
2025-04-28	1.1800	1.215200	1.150000	1.1700	+0.862%	112,194	-15.778%
2025-04-25	1.1500	1.169500	1.140000	1.1600	+0.870%	69,940	-15.052%
2025-04-24	1.1300	1.169600	1.110000	1.1500	+4.545%	110,499	-14.313%
2025-04-23	1.1000	1.140000	1.080000	1.1000	+0.917%	145,034	-10.418%
2025-04-22	1.0800	1.130000	1.080000	1.0900	+0.926%	146,877	-9.596%
2025-04-21	1.1300	1.150000	1.070000	1.0800	-6.087%	129,522	-8.759%
2025-04-17	1.1400	1.189900	1.120000	1.1500	+1.770%	207,755	-14.313%
2025-04-16	1.1000	1.150000	1.100000	1.1300	+2.727%	143,595	-12.796%
2025-04-15	1.1000	1.167400	1.100000	1.1000	0.000%	160,929	-10.418%
2025-04-14	1.1300	1.163100	1.060400	1.1000	-1.786%	207,856	-10.418%
2025-04-11	1.0400	1.145000	1.040000	1.1200	+6.667%	198,871	-12.018%
2025-04-10	1.1500	1.150000	1.030000	1.0500	-4.545%	164,773	-6.152%
2025-04-09	1.0800	1.140400	1.010000	1.1000	+0.917%	515,123	-10.418%
2025-04-08	1.0900	1.250000	1.050000	1.0900	+4.808%	680,315	-9.596%
2025-04-07	1.0000	1.137400	0.978600	1.0400	0.000%	463,860	-5.250%
2025-04-04	1.1100	1.140000	1.020000	1.0400	-9.565%	351,613	-5.250%
2025-04-03	1.1900	1.220600	1.140000	1.1500	-6.504%	217,689	-14.313%
2025-04-02	1.1900	1.290000	1.190000	1.2300	+2.500%	216,996	-19.886%
2025-04-01	1.1900	1.240000	1.160000	1.2000	0.000%	208,792	-17.883%
2025-03-31	1.1900	1.250000	1.170000	1.2000	-0.826%	282,637	-17.883%
2025-03-28	1.2700	1.300000	1.190000	1.2100	-3.200%	163,240	-18.562%
2025-03-27	1.2700	1.300000	1.250000	1.2500	-2.344%	135,917	-21.168%
2025-03-26	1.3200	1.370000	1.280000	1.2800	-3.759%	183,752	-23.016%
2025-03-25	1.4000	1.405000	1.310000	1.3300	-5.000%	377,540	-25.910%
2025-03-24	1.4000	1.420000	1.380000	1.4000	+2.190%	196,501	-29.614%
2025-03-21	1.3900	1.445000	1.370000	1.3700	-2.837%	354,557	-28.073%
2025-03-20	1.4700	1.470000	1.400000	1.4100	-4.082%	177,314	-30.113%
2025-03-19	1.4300	1.530000	1.430000	1.4700	+2.083%	285,344	-32.966%
2025-03-18	1.4700	1.520600	1.410000	1.4400	-0.690%	352,862	-31.569%
2025-03-17	1.3800	1.475000	1.360000	1.4500	+6.618%	473,059	-32.041%
2025-03-14	1.2700	1.379900	1.265000	1.3600	+7.937%	220,368	-27.544%
2025-03-13	1.3700	1.420000	1.250000	1.2600	-11.888%	433,932	-21.794%
2025-03-12	1.4000	1.470000	1.380100	1.4300	+5.147%	469,739	-31.091%
2025-03-11	1.3300	1.401000	1.310000	1.3600	+1.493%	221,450	-27.544%
2025-03-10	1.5000	1.518800	1.340000	1.3400	-10.067%	435,382	-26.463%
2025-03-07	1.4500	1.560000	1.420000	1.4900	+2.055%	333,956	-33.866%
2025-03-06	1.5200	1.546200	1.460000	1.4600	-3.947%	251,445	-32.507%
2025-03-05	1.5700	1.607200	1.480600	1.5200	+0.662%	269,297	-35.171%
2025-03-04	1.4100	1.570000	1.405000	1.5100	0.000%	568,358	-34.742%
2025-03-03	1.6600	1.660000	1.470000	1.5100	-7.927%	580,281	-34.742%
2025-02-28	1.6400	1.665000	1.545000	1.6400	+2.500%	421,013	-39.915%
2025-02-27	1.6800	1.700000	1.600000	1.6000	-4.762%	320,344	-38.413%
2025-02-26	1.6950	1.739400	1.660600	1.6800	-0.592%	347,574	-41.345%
2025-02-25	1.7800	1.866400	1.675000	1.6900	-7.143%	789,439	-41.692%
2025-02-24	2.0000	2.000000	1.820000	1.8200	-6.667%	703,024	-45.857%
2025-02-21	2.0400	2.080000	1.950000	1.9500	-4.878%	453,044	-49.467%
2025-02-20	2.1700	2.170000	2.045000	2.0500	-4.206%	797,362	-51.932%
2025-02-19	2.0800	2.145000	2.030000	2.1400	+2.885%	799,173	-53.953%
2025-02-18	2.0700	2.200000	2.054000	2.0800	+2.463%	960,785	-52.625%
2025-02-14	2.0900	2.090000	2.010400	2.0300	+0.495%	710,890	-51.458%
2025-02-13	2.0000	2.045000	1.960100	2.0200	+3.061%	512,870	-51.218%
2025-02-12	2.0200	2.050000	1.960000	1.9600	-3.448%	781,267	-49.724%
2025-02-11	2.1600	2.170000	2.030000	2.0300	-5.581%	1,096,818	-51.458%
2025-02-10	2.2400	2.240000	2.135000	2.1500	+0.939%	1,095,257	-54.167%
2025-02-07	2.2600	2.310000	2.130000	2.1300	-4.911%	1,113,703	-53.737%
2025-02-06	2.3600	2.385000	2.190000	2.2400	-2.183%	1,669,251	-56.009%
2025-02-05	2.3300	2.500000	2.220000	2.2900	-2.553%	1,783,505	-56.969%
2025-02-04	2.3900	2.500000	2.330000	2.3500	-9.962%	3,336,224	-58.068%
2025-02-03	2.3500	3.560000	2.270000	2.6100	+16.518%	55,832,579	-62.245%
2025-01-31	2.2800	2.370000	2.190000	2.2400	+2.283%	1,025,118	-56.009%
2025-01-30	2.3700	2.380000	2.190000	2.1900	-6.009%	1,439,647	-55.005%
2025-01-29	2.3300	2.592900	2.310000	2.3300	+1.304%	2,069,856	-57.708%
2025-01-28	2.3400	2.480000	2.130000	2.3000	+0.437%	1,821,775	-57.157%
2025-01-27	2.5000	2.520000	2.260000	2.2900	-16.117%	2,718,593	-56.969%
2025-01-24	2.9600	3.090000	2.730000	2.7300	-9.603%	3,517,023	-63.905%
2025-01-23	3.1200	3.120000	2.710300	3.0200	-4.732%	6,978,112	-67.371%
2025-01-22	3.5600	3.890000	2.870000	3.1700	-16.359%	36,575,184	-68.915%
2025-01-21	2.4000	6.400000	2.380000	3.7900	+63.362%	107,801,222	-74.000%
2025-01-17	2.2000	2.386000	2.180800	2.3200	+4.505%	210,873	-57.526%
2025-01-16	2.2200	2.293500	2.110000	2.2200	+3.256%	110,202	-55.613%
2025-01-15	2.2200	2.220000	2.000000	2.1500	-1.376%	183,113	-54.167%
2025-01-14	2.3500	2.430000	1.980000	2.1800	-3.111%	427,750	-54.798%
2025-01-13	1.9500	2.349800	1.920000	2.2500	+16.580%	864,913	-56.204%
2025-01-10	1.8600	1.959700	1.840000	1.9300	+6.044%	198,696	-48.943%
2025-01-08	1.9000	1.960000	1.820000	1.8200	-3.191%	152,541	-45.857%
2025-01-07	1.8800	1.900000	1.770000	1.8800	-2.591%	65,544	-47.585%
2025-01-06	1.7000	1.930000	1.699800	1.9300	+16.970%	248,253	-48.943%
2025-01-03	1.6300	1.670000	1.630000	1.6500	+2.484%	62,197	-40.279%
2025-01-02	1.6500	1.680000	1.600000	1.6100	-1.227%	37,341	-38.795%
2024-12-31	1.6200	1.689900	1.570000	1.6300	+1.242%	56,528	-39.546%
2024-12-30	1.7000	1.700000	1.570000	1.6100	-0.617%	80,677	-38.795%
2024-12-27	1.5400	1.645200	1.540000	1.6200	+5.195%	38,533	-39.173%
2024-12-26	1.5000	1.590000	1.500000	1.5400	+0.654%	29,342	-36.013%
2024-12-24	1.5100	1.583700	1.500000	1.5300	+2.685%	41,055	-35.595%
2024-12-23	1.5400	1.608700	1.490000	1.4900	-3.871%	38,889	-33.866%
2024-12-20	1.4300	1.550000	1.410000	1.5500	+7.639%	62,198	-36.426%
2024-12-19	1.4500	1.615400	1.440000	1.4400	0.000%	37,125	-31.569%
2024-12-18	1.5200	1.629900	1.440000	1.4400	-5.263%	119,219	-31.569%
2024-12-17	1.6300	1.700000	1.510000	1.5200	-4.403%	185,822	-35.171%
2024-12-16	1.6400	1.640000	1.590000	1.5900	-1.242%	50,015	-38.025%
2024-12-13	1.5900	1.650000	1.550000	1.6100	+2.548%	34,290	-38.795%
2024-12-12	1.6800	1.703700	1.560000	1.5700	-7.101%	90,836	-37.236%

.dark-mode .Hl65Lp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hl65Lp{ color: #333333; background-color: white; border: 2px solid #333333; }USEGU.S. Energy Corp. Common Stock (DE)stock NASDAQ

USEG
U.S. Energy Corp. Common Stock (DE)
stock NASDAQ