USAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	38.28	38.28	38.02	38.15	38.15	-0.65%	15,885
Dec 30, 2025	38.24	38.43	38.20	38.40	38.40	0.62%	21,706
Dec 29, 2025	37.97	38.25	37.97	38.16	38.16	0.48%	12,010
Dec 26, 2025	38.05	38.05	37.79	37.98	37.98	-0.21%	7,939
Dec 24, 2025	38.20	38.20	38.03	38.06	38.06	-0.18%	10,280
Dec 23, 2025	37.62	38.13	37.62	38.13	38.13	1.03%	6,515
Dec 22, 2025	37.65	37.84	37.65	37.74	37.58	0.57%	14,473
Dec 19, 2025	37.45	37.68	37.45	37.53	37.37	0.39%	10,100
Dec 18, 2025	37.80	37.80	37.36	37.38	37.22	-0.61%	4,941
Dec 17, 2025	37.38	37.75	37.33	37.61	37.45	0.78%	13,968
Dec 16, 2025	37.98	37.98	37.30	37.32	37.16	-2.02%	10,667
Dec 15, 2025	38.36	38.36	37.87	38.09	37.93	-0.39%	10,636
Dec 12, 2025	38.39	38.39	38.02	38.24	38.08	-	8,790
Dec 11, 2025	38.10	38.34	38.10	38.24	38.08	0.21%	4,296
Dec 10, 2025	38.65	38.65	38.07	38.16	38.00	-1.02%	4,942
Dec 9, 2025	38.78	39.01	38.56	38.56	38.39	-0.61%	6,853
Dec 8, 2025	39.01	39.01	38.71	38.79	38.63	-0.64%	5,437
Dec 5, 2025	39.16	39.27	39.04	39.04	38.87	0.02%	67,850
Dec 4, 2025	38.54	39.03	38.54	39.03	38.86	1.32%	6,466
Dec 3, 2025	38.15	38.61	38.15	38.52	38.36	1.23%	3,528
Dec 2, 2025	38.66	38.66	38.05	38.05	37.89	-1.31%	4,711
Dec 1, 2025	38.34	38.69	38.34	38.56	38.39	-0.09%	6,347
Nov 28, 2025	38.01	38.67	38.01	38.59	38.43	1.60%	8,995
Nov 26, 2025	37.93	38.11	37.93	37.98	37.82	1.04%	2,072
Nov 25, 2025	37.49	37.65	37.21	37.59	37.43	-0.24%	9,650
Nov 24, 2025	37.80	37.80	37.41	37.68	37.36	-0.58%	4,001
Nov 21, 2025	37.86	37.95	37.64	37.90	37.58	0.34%	6,900
Nov 20, 2025	38.14	38.42	37.73	37.77	37.45	-0.55%	15,695
Nov 19, 2025	37.69	38.00	37.58	37.98	37.66	-0.16%	20,269
Nov 18, 2025	38.11	38.13	37.81	38.04	37.72	0.13%	11,284
Nov 17, 2025	38.34	38.57	37.87	37.99	37.67	-0.91%	167,426
Nov 14, 2025	37.70	38.40	37.60	38.34	38.02	1.78%	8,911
Nov 13, 2025	37.91	38.00	37.56	37.67	37.35	-0.81%	1,692
Nov 12, 2025	37.91	38.00	37.83	37.98	37.65	0.28%	6,694
Nov 11, 2025	37.86	37.99	37.80	37.87	37.55	0.17%	4,375
Nov 10, 2025	37.62	37.89	37.43	37.81	37.48	0.93%	9,121
Nov 7, 2025	37.11	37.49	36.94	37.46	37.14	1.06%	4,657
Nov 6, 2025	36.76	37.13	36.76	37.06	36.75	0.74%	8,281
Nov 5, 2025	36.53	37.06	36.53	36.79	36.48	0.68%	6,077
Nov 4, 2025	36.77	36.77	36.53	36.54	36.23	-1.24%	7,758
Nov 3, 2025	37.12	37.12	36.73	37.00	36.69	-0.08%	17,847
Oct 31, 2025	36.87	37.13	36.87	37.03	36.72	0.16%	7,448
Oct 30, 2025	36.69	37.19	36.49	36.97	36.66	0.49%	11,236
Oct 29, 2025	37.19	37.19	36.79	36.79	36.48	-1.25%	10,943
Oct 28, 2025	37.21	37.27	37.02	37.26	36.94	0.04%	19,947
Oct 27, 2025	37.23	37.24	37.12	37.24	36.92	0.30%	10,010
Oct 24, 2025	37.47	37.47	37.03	37.13	36.81	-0.82%	12,581
Oct 23, 2025	38.14	38.14	37.44	37.44	37.12	-1.41%	8,773
Oct 22, 2025	37.75	38.03	37.48	37.97	37.49	0.98%	6,919
Oct 21, 2025	37.69	37.74	37.52	37.61	37.13	-0.09%	6,223