Get the Stockscreener App
1.13
0.88%
-0.01
After Hours:
1.12
-0.010
-0.88%
U S Energy Corp Stock (USEG) Price History
The historical daily chart and data for U S Energy Corp stock (USEG), adjusted for splits and dividends, show that the latest closing stock price as of May 09, 2025, is $1.13.
- U S Energy Corp all-time high stock price is $304.80, occurred on April 02, 2014.
- The lowest U S Energy Corp stock price recorded was $0.00 on November 16, 2020. Since then, U S Energy Corp's stock price has risen over to $1.13 now.
- The 52-week high stock price for USEG is $6.40, representing a 466.37% increase from the current share price, occurred on January 21, 2025.
- The 52-week low stock price for USEG is $0.81, indicating a -28.32% decrease from the current share price, occurred on August 05, 2024.
- The closing price of U S Energy Corp (USEG) stock in the beginning of 2024 was $3.39. The stock closed the year at $2.30, a loss of over -32.15% for the year.
The table below shows more information about USEG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $1.17 | $1.11 | $0.06 | 111,147.0 | -0.88% |
| May 08, 2025 | $1.15 | $1.10 | $0.0499 | 129,884.0 | +3.64% |
| May 07, 2025 | $1.15 | $1.08 | $0.07 | 141,567.0 | -1.79% |
| May 06, 2025 | $1.14 | $1.10 | $0.0385 | 75,956.0 | +0.00% |
| May 05, 2025 | $1.14 | $1.10 | $0.04 | 149,846.0 | -0.88% |
| May 02, 2025 | $1.17 | $1.11 | $0.06 | 182,839.0 | -2.59% |
| May 01, 2025 | $1.19 | $1.12 | $0.0699 | 239,236.0 | +3.57% |
| Apr 30, 2025 | $1.14 | $1.09 | $0.0499 | 101,247.0 | +0.00% |
| Apr 29, 2025 | $1.19 | $1.12 | $0.07 | 67,766.0 | -4.27% |
| Apr 28, 2025 | $1.22 | $1.15 | $0.0652 | 109,506.0 | +0.86% |
| Apr 25, 2025 | $1.17 | $1.14 | $0.0295 | 69,250.0 | +0.87% |
| Apr 24, 2025 | $1.17 | $1.11 | $0.0596 | 107,195.0 | +4.55% |
| Apr 23, 2025 | $1.14 | $1.08 | $0.06 | 144,446.0 | +0.92% |
| Apr 22, 2025 | $1.13 | $1.08 | $0.05 | 144,101.0 | +0.93% |
| Apr 21, 2025 | $1.15 | $1.07 | $0.08 | 127,951.0 | -6.09% |
| Apr 17, 2025 | $1.19 | $1.12 | $0.0699 | 207,008.0 | +1.77% |
| Apr 16, 2025 | $1.15 | $1.10 | $0.05 | 140,577.0 | +2.73% |
| Apr 15, 2025 | $1.17 | $1.10 | $0.0674 | 143,554.0 | +0.00% |
| Apr 14, 2025 | $1.16 | $1.06 | $0.1027 | 207,453.0 | -1.79% |
U S Energy Corp Stock (USEG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of U S Energy Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of USEG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of U S Energy Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
U S Energy Corp Stock (USEG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $1.19 | $1.08 | $0.1099 | 1,141,622.0 | +0.89% |
| Apr, 2025 | $1.29 | $0.9786 | $0.3114 | 4,542,118.0 | -6.67% |
| Mar, 2025 | $1.66 | $1.17 | $0.49 | 6,182,480.0 | -26.83% |
| Feb, 2025 | $3.56 | $1.54 | $2.02 | 73,025,186.0 | -26.79% |
| Jan, 2025 | $6.40 | $1.60 | $4.80 | 164,147,772.0 | +37.42% |
U S Energy Corp Stock (USEG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.85 | $1.41 | $0.44 | 1,132,780.0 | -12.97% |
| Nov, 2024 | $1.91 | $1.31 | $0.60 | 2,201,093.0 | +35.53% |
| Oct, 2024 | $1.65 | $1.14 | $0.5091 | 5,360,764.0 | +18.70% |
| Sep, 2024 | $1.17 | $0.865 | $0.305 | 769,826.0 | +21.99% |
| Aug, 2024 | $1.08 | $0.81 | $0.27 | 1,378,812.0 | -12.71% |
| Jul, 2024 | $1.20 | $1.00 | $0.20 | 1,782,052.0 | +5.88% |
| Jun, 2024 | $1.13 | $0.99 | $0.14 | 529,943.0 | -8.11% |
| May, 2024 | $1.21 | $1.08 | $0.1256 | 486,458.0 | -6.72% |
| Apr, 2024 | $1.67 | $1.08 | $0.59 | 4,252,356.0 | +10.19% |
| Mar, 2024 | $1.19 | $1.00 | $0.19 | 782,227.0 | +5.88% |
| Feb, 2024 | $1.07 | $1.00 | $0.07 | 409,615.0 | -1.92% |
| Jan, 2024 | $1.13 | $1.02 | $0.11 | 913,248.0 | +3.99% |
U S Energy Corp Stock (USEG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.17 | $0.83 | $0.34 | 2,005,512.0 | -14.52% |
| Nov, 2023 | $1.47 | $1.11 | $0.355 | 1,085,462.0 | -19.31% |
| Oct, 2023 | $1.55 | $1.23 | $0.32 | 1,763,563.0 | +7.41% |
| Sep, 2023 | $1.45 | $1.31 | $0.14 | 627,816.0 | +1.50% |
| Aug, 2023 | $1.76 | $1.31 | $0.45 | 1,047,800.0 | -16.88% |
| Jul, 2023 | $1.65 | $1.37 | $0.28 | 1,175,970.0 | +12.68% |
| Jun, 2023 | $1.60 | $1.35 | $0.25 | 1,227,263.0 | +0.00% |
| May, 2023 | $1.49 | $1.28 | $0.209 | 1,433,842.0 | +2.90% |
| Apr, 2023 | $2.69 | $1.22 | $1.47 | 22,259,022.0 | -21.59% |
| Mar, 2023 | $2.21 | $1.66 | $0.55 | 1,118,880.0 | -18.52% |
| Feb, 2023 | $2.51 | $2.16 | $0.35 | 709,640.0 | -11.11% |
| Jan, 2023 | $2.62 | $2.22 | $0.40 | 686,327.0 | +5.65% |
3.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):