USCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2025	42.12	42.12	42.12	42.12	42.12	0.25%	541
Nov 10, 2025	42.01	42.01	42.01	42.01	42.01	1.74%	52
Nov 7, 2025	41.30	41.30	41.30	41.30	41.30	-0.07%	129
Nov 6, 2025	41.47	41.48	41.33	41.33	41.33	-1.23%	4,608
Nov 5, 2025	41.60	42.01	41.60	41.84	41.84	0.35%	12,968
Nov 4, 2025	41.78	41.78	41.66	41.69	41.69	-1.38%	5,974
Nov 3, 2025	42.25	42.28	42.25	42.28	42.28	0.10%	245,005
Oct 31, 2025	42.24	42.24	42.24	42.24	42.24	0.71%	65
Oct 30, 2025	42.30	42.30	41.94	41.94	41.94	-1.02%	2,751
Oct 29, 2025	42.37	42.37	42.37	42.37	42.37	-0.28%	67
Oct 28, 2025	42.51	42.51	42.49	42.49	42.49	0.17%	148
Oct 27, 2025	42.31	42.42	42.31	42.42	42.42	1.30%	346
Oct 24, 2025	41.83	41.88	41.83	41.88	41.88	0.80%	635
Oct 23, 2025	42.51	42.51	41.49	41.54	41.54	0.50%	2,042
Oct 22, 2025	41.24	41.38	41.24	41.34	41.34	-0.68%	587
Oct 21, 2025	41.50	41.66	41.44	41.62	41.62	0.13%	5,607
Oct 20, 2025	41.34	41.56	41.34	41.56	41.56	0.97%	2,173
Oct 17, 2025	41.10	41.16	41.10	41.16	41.16	0.51%	1,273
Oct 16, 2025	40.95	40.95	40.95	40.95	40.95	-0.57%	20
Oct 15, 2025	41.19	41.19	41.19	41.19	41.19	0.33%	56
Oct 14, 2025	41.05	41.05	41.05	41.05	41.05	-0.13%	35
Oct 13, 2025	40.96	41.11	40.96	41.11	41.11	1.37%	244,278
Oct 10, 2025	40.55	40.55	40.55	40.55	40.55	-2.47%	467
Oct 9, 2025	41.58	41.58	41.58	41.58	41.58	-0.10%	151
Oct 8, 2025	41.62	41.62	41.62	41.62	41.62	0.62%	189
Oct 7, 2025	41.56	41.56	41.32	41.36	41.36	-0.48%	601
Oct 6, 2025	41.41	41.56	41.41	41.56	41.56	0.70%	488
Oct 3, 2025	41.27	41.27	41.27	41.27	41.27	-0.05%	386
Oct 2, 2025	41.46	41.46	41.27	41.29	41.29	-0.09%	123,074
Oct 1, 2025	41.23	41.33	41.23	41.33	41.33	0.37%	113
Sep 30, 2025	40.98	41.18	40.98	41.18	41.18	0.33%	243,718
Sep 29, 2025	41.11	41.11	41.04	41.04	41.04	0.33%	332
Sep 26, 2025	40.78	40.91	40.78	40.91	40.91	0.65%	123,161
Sep 25, 2025	40.57	40.64	40.57	40.64	40.64	-0.73%	33,452
Sep 24, 2025	40.94	40.94	40.94	40.94	40.94	-0.24%	124
Sep 23, 2025	41.25	41.25	41.04	41.04	41.04	-0.77%	454
Sep 22, 2025	41.36	41.36	41.36	41.36	41.36	0.24%	39
Sep 19, 2025	41.18	41.26	41.18	41.26	41.26	0.19%	153,537
Sep 18, 2025	41.18	41.18	41.18	41.18	41.07	0.61%	18
Sep 17, 2025	40.99	40.99	40.80	40.93	40.82	-0.10%	846
Sep 16, 2025	41.01	41.01	40.94	40.97	40.85	0.04%	126,131
Sep 15, 2025	40.95	40.97	40.95	40.96	40.84	0.51%	288
Sep 12, 2025	40.75	40.75	40.75	40.75	40.63	-0.15%	68
Sep 11, 2025	40.68	40.86	40.57	40.81	40.69	0.81%	5,072
Sep 10, 2025	40.47	40.48	40.47	40.48	40.37	0.26%	1,386
Sep 9, 2025	40.14	40.39	40.14	40.38	40.26	0.59%	1,248
Sep 8, 2025	40.13	40.14	40.11	40.14	40.02	0.34%	261
Sep 5, 2025	40.15	40.15	39.88	40.00	39.89	-0.57%	210
Sep 4, 2025	40.00	40.23	40.00	40.23	40.11	0.80%	231
Sep 3, 2025	39.86	39.91	39.75	39.91	39.80	0.34%	356