USAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	45.00	45.50	45.00	45.15	45.15	0.64%	6,996
May 29, 2026	45.18	45.26	44.79	44.86	44.86	-1.85%	9,100
May 28, 2026	46.07	46.18	45.67	45.71	45.71	-0.59%	6,231
May 27, 2026	46.48	46.58	45.97	45.98	45.98	-2.14%	8,356
May 26, 2026	47.91	47.91	46.99	46.99	46.99	-2.25%	10,028
May 22, 2026	47.83	48.19	47.59	48.07	48.07	0.63%	18,017
May 21, 2026	48.07	48.33	47.64	47.77	47.76	-0.37%	56,164
May 20, 2026	48.80	49.14	48.02	48.10	47.94	-1.55%	13,686
May 19, 2026	48.29	48.92	48.29	48.86	48.70	1.22%	8,854
May 18, 2026	47.77	48.43	47.77	48.27	48.11	0.81%	10,387
May 15, 2026	47.51	47.99	47.51	47.88	47.72	0.69%	9,235
May 14, 2026	46.97	47.55	46.97	47.55	47.40	1.74%	7,635
May 13, 2026	46.77	46.77	46.44	46.74	46.58	0.28%	2,669
May 12, 2026	46.05	46.61	45.96	46.61	46.45	1.35%	7,294
May 11, 2026	45.30	46.10	45.30	45.99	45.83	2.14%	7,221
May 8, 2026	45.48	45.62	45.02	45.02	44.87	-1.03%	14,389
May 7, 2026	45.12	45.52	44.67	45.49	45.34	-0.63%	8,648
May 6, 2026	46.51	46.51	45.65	45.78	45.63	-2.82%	20,825
May 5, 2026	47.33	47.44	46.90	47.11	46.95	-0.67%	5,132
May 4, 2026	47.03	47.43	47.03	47.43	47.27	1.03%	3,455
May 1, 2026	47.26	47.26	46.50	46.94	46.79	-1.11%	5,849
Apr 30, 2026	46.00	47.47	46.00	47.47	47.31	2.77%	7,593
Apr 29, 2026	45.80	46.32	45.80	46.19	46.04	1.23%	12,242
Apr 28, 2026	45.24	45.71	45.24	45.63	45.48	1.63%	5,228
Apr 27, 2026	45.00	45.31	44.76	44.90	44.75	0.03%	9,099
Apr 24, 2026	44.72	44.89	44.44	44.89	44.74	-0.07%	10,519
Apr 23, 2026	44.67	44.92	44.63	44.92	44.77	0.75%	7,001
Apr 22, 2026	44.41	44.76	44.41	44.74	44.43	0.95%	13,719
Apr 21, 2026	44.30	44.35	44.01	44.32	44.01	0.44%	5,609
Apr 20, 2026	44.31	44.48	44.09	44.12	43.82	-0.15%	3,873
Apr 17, 2026	44.24	44.24	43.39	44.19	43.89	-1.24%	9,297
Apr 16, 2026	44.39	45.00	44.39	44.74	44.44	0.86%	6,961
Apr 15, 2026	44.54	44.62	44.30	44.36	44.05	-0.67%	10,477
Apr 14, 2026	44.99	44.99	44.34	44.66	44.35	-0.78%	13,731
Apr 13, 2026	45.90	45.95	45.01	45.01	44.70	-1.55%	9,647
Apr 10, 2026	45.64	45.81	45.48	45.72	45.40	-0.01%	9,456
Apr 9, 2026	46.20	47.07	45.69	45.72	45.41	-1.19%	7,943
Apr 8, 2026	45.72	46.33	44.98	46.27	45.95	-1.71%	22,198
Apr 7, 2026	47.33	47.47	46.99	47.08	46.75	1.19%	14,747
Apr 6, 2026	46.16	46.60	46.16	46.52	46.20	0.53%	6,242
Apr 2, 2026	46.50	46.70	46.20	46.28	45.96	0.65%	10,827
Apr 1, 2026	46.52	46.52	45.61	45.98	45.66	-2.15%	36,742
Mar 31, 2026	47.87	47.87	46.44	46.99	46.67	-1.52%	30,305
Mar 30, 2026	48.60	48.60	47.63	47.71	47.38	-1.28%	13,040
Mar 27, 2026	48.29	48.84	48.22	48.33	48.00	0.04%	10,472
Mar 26, 2026	47.94	48.51	47.94	48.31	47.98	0.85%	12,883
Mar 25, 2026	47.98	48.24	47.88	48.07	47.57	-0.24%	12,006
Mar 24, 2026	47.62	48.68	47.62	48.18	47.69	1.18%	12,950
Mar 23, 2026	47.11	47.69	46.62	47.62	47.13	1.08%	11,968
Mar 20, 2026	47.33	47.75	46.96	47.11	46.63	-	17,885