United Homes Group, Inc - Class A Common Stock (NQ:UHG)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 12, 2025	4.450	4.450	4.210	4.230	53,087	-0.18(-4.08%)
Sep 11, 2025	4.310	4.520	4.275	4.410	37,384	+0.17(+4.01%)
Sep 10, 2025	4.200	4.290	4.136	4.240	35,566	+0.06(+1.44%)
Sep 09, 2025	4.180	4.400	4.130	4.180	19,151	+0.00(+0.00%)
Sep 08, 2025	4.250	4.330	4.050	4.180	19,303	-0.05(-1.18%)
Sep 05, 2025	4.160	4.270	4.150	4.230	32,077	+0.08(+1.93%)
Sep 04, 2025	4.120	4.170	4.055	4.150	32,819	+0.10(+2.47%)
Sep 03, 2025	4.170	4.210	4.050	4.050	31,423	-0.13(-3.11%)
Sep 02, 2025	4.160	4.270	4.120	4.180	16,565	+0.01(+0.24%)
Aug 29, 2025	4.230	4.380	4.080	4.170	65,469	-0.08(-1.88%)
Aug 28, 2025	4.220	4.295	4.145	4.250	59,731	+0.10(+2.41%)
Aug 27, 2025	4.380	4.380	4.150	4.150	28,846	-0.20(-4.60%)
Aug 26, 2025	4.310	4.495	4.310	4.350	78,322	+0.04(+0.93%)
Aug 25, 2025	4.470	4.500	4.280	4.310	37,213	-0.18(-4.01%)
Aug 22, 2025	4.210	4.570	4.210	4.490	137,015	+0.30(+7.16%)
Aug 21, 2025	3.980	4.350	3.980	4.190	154,993	+0.13(+3.20%)
Aug 20, 2025	3.980	4.140	3.940	4.060	70,872	+0.05(+1.25%)
Aug 19, 2025	4.450	4.450	4.000	4.010	126,132	-0.43(-9.68%)
Aug 18, 2025	3.910	4.460	3.900	4.440	385,398	+0.57(+14.73%)
Aug 15, 2025	4.170	4.170	3.850	3.870	194,391	-0.19(-4.68%)
Aug 14, 2025	4.120	4.170	3.980	4.060	124,787	-0.14(-3.33%)
Aug 13, 2025	3.830	4.280	3.830	4.200	122,657	+0.34(+8.81%)
Aug 12, 2025	4.020	4.130	3.640	3.860	160,642	-0.17(-4.22%)
Aug 11, 2025	3.980	4.190	3.804	4.030	132,511	+0.05(+1.26%)
Aug 08, 2025	4.230	4.265	3.940	3.980	50,474	-0.17(-4.10%)
Aug 07, 2025	3.960	4.275	3.600	4.150	261,292	+0.10(+2.47%)
Aug 06, 2025	4.130	4.370	4.030	4.050	188,805	-0.10(-2.41%)
Aug 05, 2025	4.390	4.427	4.070	4.150	88,910	-0.21(-4.82%)
Aug 04, 2025	3.990	4.490	3.975	4.360	143,287	+0.42(+10.66%)
Aug 01, 2025	3.680	4.030	3.630	3.940	79,478	+0.19(+5.07%)
Jul 31, 2025	3.750	3.940	3.750	3.750	90,403	+0.00(+0.00%)
Jul 30, 2025	4.250	4.330	3.720	3.750	150,898	-0.50(-11.76%)
Jul 29, 2025	4.100	4.330	4.100	4.250	89,267	+0.19(+4.68%)
Jul 28, 2025	4.200	4.200	3.960	4.060	106,901	-0.12(-2.87%)
Jul 25, 2025	3.930	4.220	3.905	4.180	134,248	+0.25(+6.36%)
Jul 24, 2025	4.130	4.130	3.830	3.930	126,640	-0.20(-4.84%)
Jul 23, 2025	4.190	4.340	4.060	4.130	117,423	-0.02(-0.48%)
Jul 22, 2025	3.950	4.190	3.920	4.150	113,625	+0.20(+5.06%)
Jul 21, 2025	3.750	4.055	3.675	3.950	171,775	+0.20(+5.33%)
Jul 18, 2025	4.190	4.299	3.750	3.750	176,193	-0.60(-13.79%)
Jul 17, 2025	3.940	4.500	3.787	4.350	954,966	+0.76(+21.17%)
Jul 16, 2025	3.130	3.650	3.090	3.590	192,126	+0.52(+16.94%)
Jul 15, 2025	2.940	3.140	2.900	3.070	576,175	+0.13(+4.42%)
Jul 14, 2025	3.050	3.230	2.930	2.940	538,300	-0.15(-4.85%)
Jul 11, 2025	2.990	3.190	2.860	3.090	294,539	+0.10(+3.34%)
Jul 10, 2025	2.900	3.100	2.760	2.990	342,142	+0.09(+3.10%)
Jul 09, 2025	2.860	2.930	2.710	2.900	247,088	+0.07(+2.47%)
Jul 08, 2025	2.860	2.930	2.790	2.830	145,034	-0.02(-0.70%)
Jul 07, 2025	2.790	2.950	2.710	2.850	219,000	+0.00(+0.00%)
Jul 03, 2025	2.700	2.910	2.670	2.850	189,232	+0.23(+8.78%)
Jul 02, 2025	2.710	2.790	2.640	2.620	112,488	-0.09(-3.32%)