USCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	42.07	42.07	41.89	41.89	41.74	-1.14%	469
Dec 11, 2025	42.36	42.38	42.36	42.37	42.22	0.17%	6,184
Dec 10, 2025	42.16	42.30	42.16	42.30	42.15	0.74%	248
Dec 9, 2025	41.99	41.99	41.99	41.99	41.84	-0.01%	212
Dec 8, 2025	42.08	42.09	41.99	41.99	41.84	-0.49%	2,517
Dec 5, 2025	42.20	42.20	42.20	42.20	42.05	0.34%	88
Dec 4, 2025	42.07	42.07	42.05	42.05	41.91	0.14%	144
Dec 3, 2025	42.00	42.00	42.00	42.00	41.85	0.63%	32
Dec 2, 2025	41.79	41.81	41.73	41.73	41.59	0.12%	3,693
Dec 1, 2025	41.68	41.68	41.68	41.68	41.54	-0.74%	28
Nov 28, 2025	41.87	41.99	41.87	41.99	41.85	0.47%	333,540
Nov 26, 2025	41.65	41.80	41.65	41.80	41.65	0.79%	144,837
Nov 25, 2025	40.96	41.49	40.76	41.47	41.32	0.99%	8,369
Nov 24, 2025	40.81	41.07	40.78	41.07	40.92	1.42%	3,826
Nov 21, 2025	40.49	40.49	40.49	40.49	40.35	0.90%	92
Nov 20, 2025	40.78	40.78	40.13	40.13	39.99	-1.55%	957
Nov 19, 2025	40.75	40.76	40.75	40.76	40.62	0.30%	685
Nov 18, 2025	40.67	40.91	40.39	40.64	40.50	-0.89%	60,720
Nov 17, 2025	40.88	41.00	40.88	41.00	40.86	-0.82%	243
Nov 14, 2025	41.06	41.34	41.06	41.34	41.20	-0.19%	2,261
Nov 13, 2025	41.54	41.54	41.33	41.42	41.27	-1.74%	5,292
Nov 12, 2025	42.12	42.21	42.08	42.15	42.00	0.07%	23,169
Nov 11, 2025	42.12	42.12	42.12	42.12	41.97	0.25%	541
Nov 10, 2025	42.01	42.01	42.01	42.01	41.87	1.74%	52
Nov 7, 2025	41.30	41.30	41.30	41.30	41.15	-0.07%	129
Nov 6, 2025	41.47	41.48	41.33	41.33	41.18	-1.23%	4,608
Nov 5, 2025	41.60	42.01	41.60	41.84	41.69	0.35%	12,968
Nov 4, 2025	41.78	41.78	41.66	41.69	41.55	-1.38%	5,974
Nov 3, 2025	42.25	42.28	42.25	42.28	42.13	0.10%	245,005
Oct 31, 2025	42.24	42.24	42.24	42.24	42.09	0.71%	65
Oct 30, 2025	42.30	42.30	41.94	41.94	41.79	-1.02%	2,751
Oct 29, 2025	42.37	42.37	42.37	42.37	42.22	-0.28%	67
Oct 28, 2025	42.51	42.51	42.49	42.49	42.34	0.17%	148
Oct 27, 2025	42.31	42.42	42.31	42.42	42.27	1.30%	346
Oct 24, 2025	41.83	41.88	41.83	41.88	41.73	0.80%	635
Oct 23, 2025	42.51	42.51	41.49	41.54	41.40	0.50%	2,042
Oct 22, 2025	41.24	41.38	41.24	41.34	41.19	-0.68%	587
Oct 21, 2025	41.50	41.66	41.44	41.62	41.47	0.13%	5,607
Oct 20, 2025	41.34	41.56	41.34	41.56	41.41	0.97%	2,173
Oct 17, 2025	41.10	41.16	41.10	41.16	41.01	0.51%	1,273
Oct 16, 2025	40.95	40.95	40.95	40.95	40.81	-0.57%	20
Oct 15, 2025	41.19	41.19	41.19	41.19	41.04	0.33%	56
Oct 14, 2025	41.05	41.05	41.05	41.05	40.91	-0.13%	35
Oct 13, 2025	40.96	41.11	40.96	41.11	40.96	1.37%	244,278