USAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	45.78	45.78	45.78	45.73	45.73	0.35%	8,643
Nov 12, 2026	45.52	45.95	45.52	45.57	45.57	0.69%	6,830
Nov 11, 2026	44.76	45.27	44.76	45.26	45.26	1.49%	7,253
Nov 10, 2026	44.48	44.76	44.31	44.60	44.60	1.47%	4,604
Nov 9, 2026	43.66	44.07	43.66	43.95	43.95	2.04%	11,656
Nov 6, 2026	43.16	43.41	43.07	43.07	43.07	-0.73%	7,496
Nov 5, 2026	44.52	44.52	43.39	43.39	43.39	-2.67%	6,338
Nov 4, 2026	46.46	46.46	44.39	44.58	44.58	-4.26%	17,833
Nov 3, 2026	46.27	47.11	46.27	46.56	46.56	0.28%	8,815
Nov 2, 2026	47.57	47.57	46.43	46.43	46.43	-3.32%	6,295
Oct 30, 2026	48.03	48.33	47.96	48.03	48.03	0.12%	21,405
Oct 29, 2026	47.45	48.01	47.45	47.97	47.97	2.14%	4,349
Oct 28, 2026	46.93	47.27	46.91	46.97	46.97	0.24%	9,210
Oct 27, 2026	46.66	46.86	46.52	46.86	46.86	0.73%	73,764
Oct 26, 2026	46.20	46.61	46.20	46.52	46.52	0.13%	4,151
Oct 23, 2026	45.88	46.47	45.88	46.46	46.46	2.55%	7,047
Oct 22, 2026	45.49	45.50	44.79	45.31	45.31	-0.47%	6,019
Oct 21, 2026	45.56	45.95	45.56	45.68	45.52	0.37%	6,127
Oct 20, 2026	45.63	45.63	45.36	45.51	45.35	0.22%	5,170
Oct 19, 2026	45.60	45.60	45.27	45.41	45.25	-0.74%	7,061
Oct 16, 2026	44.80	45.75	44.80	45.75	45.59	2.94%	8,963
Oct 15, 2026	45.51	45.51	44.42	44.44	44.29	-2.03%	4,196
Oct 14, 2026	46.24	46.24	45.27	45.36	45.20	-1.56%	4,572
Oct 13, 2026	45.69	46.08	45.55	46.08	45.92	1.29%	15,315
Oct 12, 2026	45.25	45.49	45.25	45.49	45.33	0.85%	3,486
Oct 9, 2026	45.43	45.43	45.04	45.11	44.95	-0.40%	19,515
Oct 8, 2026	45.32	45.41	45.23	45.29	45.13	1.28%	11,849
Oct 7, 2026	44.64	45.00	44.55	44.72	44.56	-1.57%	17,253
Oct 6, 2026	44.88	45.46	44.85	45.43	45.27	1.42%	4,381
Oct 5, 2026	44.16	45.08	44.16	44.79	44.64	1.21%	9,458
Oct 2, 2026	44.15	44.34	44.04	44.26	44.10	0.79%	31,788
Oct 1, 2026	43.39	43.95	43.36	43.91	43.76	1.24%	8,039
Sep 30, 2026	43.83	43.83	43.37	43.37	43.22	-0.44%	8,163
Sep 29, 2026	43.97	43.97	43.40	43.56	43.41	-1.29%	3,627
Sep 28, 2026	44.37	44.37	44.06	44.13	43.98	-0.20%	10,540
Sep 25, 2026	44.56	44.56	44.02	44.22	44.07	-1.64%	7,339
Sep 24, 2026	45.21	45.28	44.92	44.96	44.80	-0.32%	35,332
Sep 23, 2026	45.79	45.83	45.22	45.26	44.94	0.06%	12,737
Sep 22, 2026	45.60	46.03	45.20	45.24	44.92	-1.21%	6,487
Sep 21, 2026	45.79	45.98	45.58	45.79	45.47	-0.72%	7,649
Sep 18, 2026	46.09	46.40	46.09	46.12	45.80	0.02%	9,911
Sep 17, 2026	45.94	46.28	45.87	46.11	45.79	0.37%	9,266
Sep 16, 2026	46.59	46.59	45.67	45.94	45.62	-1.41%	9,679
Sep 15, 2026	46.86	46.86	46.59	46.60	46.27	-0.43%	5,587
Sep 14, 2026	47.60	47.60	46.78	46.80	46.47	-1.22%	8,769
Sep 11, 2026	47.75	47.75	47.34	47.38	47.05	-0.52%	5,392
Sep 10, 2026	48.18	48.18	47.49	47.63	47.29	-0.68%	6,447
Sep 9, 2026	48.09	48.09	47.83	47.95	47.61	-0.20%	5,567
Sep 8, 2026	47.66	48.07	47.63	48.05	47.71	0.48%	32,849
Sep 4, 2026	47.52	47.83	47.46	47.82	47.48	-0.44%	13,203