USCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	38.62	38.74	38.62	38.67	38.67	0.46%	352,221
Jun 26, 2025	38.35	38.49	38.32	38.49	38.49	0.86%	36,017
Jun 25, 2025	38.24	38.33	38.11	38.16	38.16	-0.04%	5,172
Jun 24, 2025	38.14	38.18	38.14	38.18	38.18	1.25%	1,359
Jun 23, 2025	37.57	37.71	37.57	37.71	37.71	1.09%	258
Jun 20, 2025	37.73	37.73	37.30	37.30	37.30	-0.92%	7,333
Jun 18, 2025	37.78	37.90	37.65	37.65	37.53	-0.15%	2,831
Jun 17, 2025	37.92	37.92	37.64	37.70	37.59	-0.74%	12,303
Jun 16, 2025	37.98	37.98	37.98	37.98	37.87	1.08%	66
Jun 13, 2025	37.58	37.58	37.58	37.58	37.46	-1.08%	106
Jun 12, 2025	38.00	38.00	37.99	37.99	37.87	0.31%	338
Jun 11, 2025	37.87	37.87	37.87	37.87	37.75	-0.23%	112
Jun 10, 2025	37.95	37.95	37.95	37.95	37.84	0.54%	118
Jun 9, 2025	37.71	37.78	37.66	37.75	37.64	0.30%	1,447
Jun 6, 2025	37.53	37.64	37.53	37.64	37.52	1.20%	550
Jun 5, 2025	37.19	37.19	37.19	37.19	37.08	-0.52%	9,817
Jun 4, 2025	37.39	37.39	37.39	37.39	37.27	0.02%	38
Jun 3, 2025	37.37	37.38	37.37	37.38	37.27	0.55%	205
Jun 2, 2025	37.17	37.17	37.17	37.17	37.06	0.19%	1,347
May 30, 2025	36.86	37.11	36.85	37.11	36.99	0.28%	419,857
May 29, 2025	36.96	37.07	36.95	37.00	36.89	0.27%	2,861
May 28, 2025	36.90	36.90	36.90	36.90	36.79	-0.62%	1,214
May 27, 2025	36.79	37.13	36.79	37.13	37.02	1.97%	741
May 23, 2025	36.35	36.55	36.35	36.41	36.30	-0.61%	4,019
May 22, 2025	36.71	36.79	36.64	36.64	36.53	0.01%	2,163
May 21, 2025	36.37	37.13	36.37	36.63	36.52	-1.45%	3,032
May 20, 2025	30.90	37.25	30.90	37.17	37.06	-0.38%	8,479
May 19, 2025	37.31	37.31	37.31	37.31	37.20	0.07%	104
May 16, 2025	37.14	37.29	37.09	37.29	37.18	0.84%	9,950
May 15, 2025	36.91	36.98	36.91	36.98	36.87	0.28%	240
May 14, 2025	36.92	36.92	36.87	36.87	36.76	0.07%	498
May 13, 2025	36.77	36.92	36.77	36.85	36.74	0.67%	2,275
May 12, 2025	36.37	36.60	36.37	36.60	36.49	3.09%	391
May 9, 2025	35.68	35.68	35.49	35.50	35.40	-0.13%	272
May 8, 2025	35.43	35.65	35.43	35.55	35.44	0.62%	459
May 7, 2025	35.34	35.34	35.30	35.33	35.22	0.18%	141,967
May 6, 2025	35.18	35.27	35.18	35.27	35.16	-0.77%	133
May 5, 2025	35.50	35.54	35.50	35.54	35.43	-0.47%	290
May 2, 2025	35.71	35.71	35.71	35.71	35.60	1.36%	122
May 1, 2025	35.23	35.23	35.23	35.23	35.12	0.42%	106
Apr 30, 2025	34.67	35.08	34.67	35.08	34.97	0.19%	142,911
Apr 29, 2025	34.74	35.01	34.74	35.01	34.91	0.61%	229
Apr 28, 2025	34.80	34.80	34.80	34.80	34.70	0.19%	135
Apr 25, 2025	34.37	34.73	34.37	34.73	34.63	0.79%	3,564
Apr 24, 2025	33.99	34.46	33.99	34.46	34.36	1.73%	9,723
Apr 23, 2025	34.25	34.38	33.85	33.88	33.77	1.64%	3,120
Apr 22, 2025	33.01	33.33	33.01	33.33	33.23	2.57%	197
Apr 21, 2025	32.61	32.61	32.49	32.49	32.40	-2.28%	182
Apr 17, 2025	33.35	33.45	33.25	33.25	33.15	0.15%	2,686
Apr 16, 2025	33.53	33.53	33.13	33.20	33.10	-2.16%	1,933