USCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2025	41.50	41.66	41.44	41.62	41.62	0.13%	5,607
Oct 20, 2025	41.34	41.56	41.34	41.56	41.56	0.97%	2,173
Oct 17, 2025	41.10	41.16	41.10	41.16	41.16	0.51%	1,273
Oct 16, 2025	40.95	40.95	40.95	40.95	40.95	-0.57%	20
Oct 15, 2025	41.19	41.19	41.19	41.19	41.19	0.33%	56
Oct 14, 2025	41.05	41.05	41.05	41.05	41.05	-0.13%	35
Oct 13, 2025	40.96	41.11	40.96	41.11	41.11	1.37%	244,278
Oct 10, 2025	40.55	40.55	40.55	40.55	40.55	-2.47%	467
Oct 9, 2025	41.58	41.58	41.58	41.58	41.58	-0.10%	151
Oct 8, 2025	41.62	41.62	41.62	41.62	41.62	0.62%	189
Oct 7, 2025	41.56	41.56	41.32	41.36	41.36	-0.48%	601
Oct 6, 2025	41.41	41.56	41.41	41.56	41.56	0.70%	488
Oct 3, 2025	41.27	41.27	41.27	41.27	41.27	-0.05%	386
Oct 2, 2025	41.46	41.46	41.27	41.29	41.29	-0.09%	123,074
Oct 1, 2025	41.23	41.33	41.23	41.33	41.33	0.37%	113
Sep 30, 2025	40.98	41.18	40.98	41.18	41.18	0.33%	243,718
Sep 29, 2025	41.11	41.11	41.04	41.04	41.04	0.33%	332
Sep 26, 2025	40.78	40.91	40.78	40.91	40.91	0.65%	123,161
Sep 25, 2025	40.57	40.64	40.57	40.64	40.64	-0.73%	33,452
Sep 24, 2025	40.94	40.94	40.94	40.94	40.94	-0.24%	124
Sep 23, 2025	41.25	41.25	41.04	41.04	41.04	-0.77%	454
Sep 22, 2025	41.36	41.36	41.36	41.36	41.36	0.24%	39
Sep 19, 2025	41.18	41.26	41.18	41.26	41.26	0.19%	153,537
Sep 18, 2025	41.18	41.18	41.18	41.18	41.07	0.61%	18
Sep 17, 2025	40.99	40.99	40.80	40.93	40.82	-0.10%	846
Sep 16, 2025	41.01	41.01	40.94	40.97	40.85	0.04%	126,131
Sep 15, 2025	40.95	40.97	40.95	40.96	40.84	0.51%	288
Sep 12, 2025	40.75	40.75	40.75	40.75	40.63	-0.15%	68
Sep 11, 2025	40.68	40.86	40.57	40.81	40.69	0.81%	5,072
Sep 10, 2025	40.47	40.48	40.47	40.48	40.37	0.26%	1,386
Sep 9, 2025	40.14	40.39	40.14	40.38	40.26	0.59%	1,248
Sep 8, 2025	40.13	40.14	40.11	40.14	40.02	0.34%	261
Sep 5, 2025	40.15	40.15	39.88	40.00	39.89	-0.57%	210
Sep 4, 2025	40.00	40.23	40.00	40.23	40.11	0.80%	231
Sep 3, 2025	39.86	39.91	39.75	39.91	39.80	0.34%	356
Sep 2, 2025	39.66	39.78	39.53	39.78	39.66	-0.67%	151,443
Aug 29, 2025	40.01	40.07	40.01	40.04	39.93	-0.70%	150,734
Aug 28, 2025	40.16	40.33	40.16	40.33	40.21	0.30%	223
Aug 27, 2025	40.10	40.21	40.10	40.21	40.09	0.24%	1,392
Aug 26, 2025	39.99	40.11	39.99	40.11	39.99	0.30%	2,288
Aug 25, 2025	39.99	39.99	39.99	39.99	39.88	-0.35%	186
Aug 22, 2025	39.62	40.19	39.62	40.13	40.02	1.47%	16,223
Aug 21, 2025	39.57	39.57	39.55	39.55	39.44	-0.39%	352
Aug 20, 2025	39.70	39.70	39.70	39.70	39.59	-0.08%	398
Aug 19, 2025	39.96	39.96	39.73	39.73	39.62	-0.79%	180
Aug 18, 2025	40.00	40.05	40.00	40.05	39.93	0.04%	726
Aug 15, 2025	40.04	40.07	40.03	40.03	39.92	-0.05%	1,068
Aug 14, 2025	39.90	40.05	39.90	40.05	39.94	0.09%	616
Aug 13, 2025	40.04	40.04	40.01	40.01	39.90	0.31%	194
Aug 12, 2025	39.58	39.91	39.58	39.89	39.78	1.05%	313