USCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	35.43	35.65	35.43	35.55	35.55	0.62%	459
May 7, 2025	35.34	35.34	35.30	35.33	35.33	0.18%	141,967
May 6, 2025	35.18	35.27	35.18	35.27	35.27	-0.77%	133
May 5, 2025	35.50	35.54	35.50	35.54	35.54	-0.47%	290
May 2, 2025	35.71	35.71	35.71	35.71	35.71	1.36%	122
May 1, 2025	35.23	35.23	35.23	35.23	35.23	0.42%	106
Apr 30, 2025	34.67	35.08	34.67	35.08	35.08	0.19%	142,911
Apr 29, 2025	34.74	35.01	34.74	35.01	35.01	0.61%	229
Apr 28, 2025	34.80	34.80	34.80	34.80	34.80	0.19%	135
Apr 25, 2025	34.37	34.73	34.37	34.73	34.73	0.79%	3,564
Apr 24, 2025	33.99	34.46	33.99	34.46	34.46	1.73%	9,723
Apr 23, 2025	34.25	34.38	33.85	33.88	33.88	1.64%	3,120
Apr 22, 2025	33.01	33.33	33.01	33.33	33.33	2.57%	197
Apr 21, 2025	32.61	32.61	32.49	32.49	32.49	-2.28%	182
Apr 17, 2025	33.35	33.45	33.25	33.25	33.25	0.15%	2,686
Apr 16, 2025	33.53	33.53	33.13	33.20	33.20	-2.16%	1,933
Apr 15, 2025	34.17	34.17	33.93	33.93	33.93	-0.14%	1,675
Apr 14, 2025	33.79	33.98	33.79	33.98	33.98	0.75%	1,740
Apr 11, 2025	33.19	33.73	33.09	33.73	33.73	1.63%	2,197
Apr 10, 2025	33.36	33.36	32.38	33.19	33.19	-3.30%	1,329
Apr 9, 2025	31.48	34.34	31.41	34.32	34.32	9.36%	11,951
Apr 8, 2025	33.15	33.15	31.02	31.38	31.38	-1.57%	10,677
Apr 7, 2025	31.97	31.97	31.32	31.88	31.88	-0.55%	3,176
Apr 4, 2025	33.04	33.04	32.06	32.06	32.06	-5.96%	2,038
Apr 3, 2025	34.38	34.47	34.09	34.09	34.09	-4.60%	4,570
Apr 2, 2025	35.74	35.74	35.54	35.73	35.73	0.80%	1,608
Apr 1, 2025	35.41	35.45	35.17	35.45	35.45	0.22%	1,994
Mar 31, 2025	34.83	35.37	34.80	35.37	35.37	0.53%	6,508
Mar 28, 2025	35.19	35.19	35.13	35.19	35.19	-2.07%	1,882
Mar 27, 2025	36.12	36.12	35.88	35.93	35.93	-0.19%	30,018
Mar 26, 2025	36.37	36.37	36.00	36.00	36.00	-1.05%	551
Mar 25, 2025	36.38	36.42	36.31	36.38	36.38	0.19%	3,318
Mar 24, 2025	36.21	36.31	36.21	36.31	36.31	1.95%	3,135
Mar 21, 2025	35.61	35.61	35.61	35.61	35.61	-0.13%	140,085
Mar 20, 2025	35.66	35.66	35.66	35.66	35.56	-0.15%	120
Mar 19, 2025	35.55	35.71	35.55	35.71	35.62	1.04%	603
Mar 18, 2025	35.36	35.36	35.35	35.35	35.25	-1.21%	182
Mar 17, 2025	35.56	35.78	35.56	35.78	35.68	0.67%	292
Mar 14, 2025	35.54	35.54	35.54	35.54	35.44	2.20%	119
Mar 13, 2025	34.93	34.93	34.73	34.77	34.68	-1.74%	730
Mar 12, 2025	35.41	35.41	35.38	35.39	35.29	0.63%	1,770
Mar 11, 2025	35.47	35.47	35.17	35.17	35.08	-0.87%	10,313
Mar 10, 2025	35.91	35.91	35.20	35.48	35.38	-2.83%	3,793
Mar 7, 2025	36.18	36.51	36.18	36.51	36.41	0.38%	3,131
Mar 6, 2025	36.45	36.45	36.34	36.37	36.27	-1.95%	2,841
Mar 5, 2025	37.10	37.10	37.10	37.10	37.00	1.15%	94
Mar 4, 2025	36.85	36.98	36.62	36.68	36.58	-1.10%	23,621
Mar 3, 2025	37.68	37.68	36.93	37.09	36.99	-1.58%	1,170
Feb 28, 2025	37.68	37.68	37.68	37.68	37.58	1.50%	17
Feb 27, 2025	37.66	37.66	37.13	37.13	37.02	-1.35%	453