USCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	37.53	37.64	37.53	37.64	37.64	1.20%	550
Jun 5, 2025	37.19	37.19	37.19	37.19	37.19	-0.52%	9,817
Jun 4, 2025	37.39	37.39	37.39	37.39	37.39	0.02%	38
Jun 3, 2025	37.37	37.38	37.37	37.38	37.38	0.55%	205
Jun 2, 2025	37.17	37.17	37.17	37.17	37.17	0.19%	1,347
May 30, 2025	36.86	37.11	36.85	37.11	37.11	0.28%	419,857
May 29, 2025	36.96	37.07	36.95	37.00	37.00	0.27%	2,861
May 28, 2025	36.90	36.90	36.90	36.90	36.90	-0.62%	1,214
May 27, 2025	36.79	37.13	36.79	37.13	37.13	1.97%	741
May 23, 2025	36.35	36.55	36.35	36.41	36.41	-0.61%	4,019
May 22, 2025	36.71	36.79	36.64	36.64	36.64	0.01%	2,163
May 21, 2025	36.37	37.13	36.37	36.63	36.63	-1.45%	3,032
May 20, 2025	30.90	37.25	30.90	37.17	37.17	-0.38%	8,479
May 19, 2025	37.31	37.31	37.31	37.31	37.31	0.07%	104
May 16, 2025	37.14	37.29	37.09	37.29	37.29	0.84%	9,950
May 15, 2025	36.91	36.98	36.91	36.98	36.98	0.28%	240
May 14, 2025	36.92	36.92	36.87	36.87	36.87	0.07%	498
May 13, 2025	36.77	36.92	36.77	36.85	36.85	0.67%	2,275
May 12, 2025	36.37	36.60	36.37	36.60	36.60	3.09%	391
May 9, 2025	35.68	35.68	35.49	35.50	35.50	-0.13%	272
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