USCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	41.23	41.23	40.97	41.03	41.03	-0.36%	3,260
Feb 25, 2026	41.18	41.18	41.18	41.18	41.18	0.99%	14
Feb 24, 2026	40.68	40.78	40.66	40.77	40.77	0.73%	14,611
Feb 23, 2026	40.48	40.48	40.48	40.48	40.48	-1.47%	167
Feb 20, 2026	41.00	41.08	41.00	41.08	41.08	0.43%	239
Feb 19, 2026	40.91	40.91	40.91	40.91	40.91	-0.28%	86
Feb 18, 2026	41.11	41.11	41.02	41.02	41.02	0.59%	1,076
Feb 17, 2026	40.56	40.78	40.56	40.78	40.78	-0.10%	971
Feb 13, 2026	40.82	40.82	40.82	40.82	40.82	0.05%	186
Feb 12, 2026	41.52	41.52	40.72	40.80	40.80	-1.48%	246,833
Feb 11, 2026	41.41	41.41	41.41	41.41	41.41	-0.24%	218
Feb 10, 2026	41.65	41.66	41.51	41.51	41.51	-0.24%	1,721
Feb 9, 2026	41.27	41.61	41.27	41.61	41.61	0.57%	5,031
Feb 6, 2026	40.78	41.37	40.78	41.37	41.37	2.00%	124,225
Feb 5, 2026	40.86	40.86	40.56	40.56	40.56	-1.63%	5,407
Feb 4, 2026	41.38	41.38	41.02	41.23	41.23	-0.53%	916
Feb 3, 2026	41.41	41.45	41.41	41.45	41.45	-1.14%	2,111
Feb 2, 2026	41.91	41.98	41.90	41.93	41.93	0.19%	1,771
Jan 30, 2026	41.82	41.93	41.82	41.85	41.85	-0.22%	1,325,055
Jan 29, 2026	41.63	41.94	41.63	41.94	41.94	-0.23%	333
Jan 28, 2026	42.16	42.17	42.01	42.04	42.04	-0.16%	8,029
Jan 27, 2026	42.11	42.15	42.11	42.11	42.11	0.10%	1,115
Jan 26, 2026	41.95	42.10	41.95	42.06	42.06	0.44%	2,048
Jan 23, 2026	41.88	41.88	41.88	41.88	41.88	0.12%	108
Jan 22, 2026	41.84	41.84	41.76	41.83	41.83	0.81%	123,792
Jan 21, 2026	41.49	41.49	41.49	41.49	41.49	1.00%	144
Jan 20, 2026	41.47	41.47	41.08	41.08	41.08	-2.14%	474
Jan 16, 2026	42.10	42.10	41.98	41.98	41.98	0.03%	835
Jan 15, 2026	41.97	41.97	41.97	41.97	41.97	0.06%	171
Jan 14, 2026	41.94	41.94	41.94	41.94	41.94	-0.65%	162
Jan 13, 2026	42.20	42.26	42.20	42.21	42.21	-0.52%	1,192
Jan 12, 2026	42.42	42.48	42.42	42.44	42.44	0.07%	293
Jan 9, 2026	42.30	42.45	42.30	42.41	42.41	0.46%	643
Jan 8, 2026	42.18	42.21	42.17	42.21	42.21	-0.01%	122,324
Jan 7, 2026	42.38	42.38	42.22	42.22	42.22	-0.24%	2,085
Jan 6, 2026	42.20	42.32	42.20	42.32	42.32	0.71%	366
Jan 5, 2026	41.88	42.04	41.88	42.02	42.02	0.88%	693
Jan 2, 2026	41.65	41.71	41.58	41.65	41.65	-0.44%	1,135
Dec 31, 2025	41.83	41.83	41.83	41.83	41.83	-0.70%	42
Dec 30, 2025	42.12	42.13	42.12	42.13	42.13	-0.05%	1,364
Dec 29, 2025	42.20	42.26	42.14	42.15	42.15	-0.45%	44,055
Dec 26, 2025	42.34	42.34	42.34	42.34	42.34	-0.03%	87
Dec 24, 2025	42.36	42.36	42.36	42.36	42.35	0.31%	80
Dec 23, 2025	42.23	42.23	42.23	42.23	42.23	0.38%	87
Dec 22, 2025	42.07	42.07	42.07	42.07	42.07	0.78%	36
Dec 19, 2025	41.74	41.74	41.74	41.74	41.74	0.39%	75
Dec 18, 2025	41.58	41.58	41.58	41.58	41.43	0.80%	867
Dec 17, 2025	41.35	41.35	41.25	41.25	41.10	-1.25%	165
Dec 16, 2025	41.77	41.77	41.77	41.77	41.62	-0.08%	62
Dec 15, 2025	41.81	41.81	41.81	41.81	41.66	-0.19%	320