USCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	43.62	43.62	43.40	43.40	43.40	-0.34%	395
May 6, 2026	43.49	43.55	43.49	43.55	43.55	1.30%	861
May 5, 2026	42.99	42.99	42.99	42.99	42.99	0.46%	47
May 4, 2026	42.95	42.95	42.80	42.80	42.80	-0.51%	547
May 1, 2026	43.11	43.11	43.02	43.02	43.02	0.19%	355
Apr 30, 2026	42.93	42.93	42.93	42.93	42.93	1.25%	480,126
Apr 29, 2026	42.24	42.40	42.24	42.40	42.40	-0.05%	177
Apr 28, 2026	42.47	42.47	42.43	42.43	42.43	-0.55%	163
Apr 27, 2026	42.60	42.66	42.60	42.66	42.66	0.02%	122
Apr 24, 2026	42.41	42.65	42.41	42.65	42.65	0.80%	582
Apr 23, 2026	42.39	42.54	42.06	42.31	42.31	-0.71%	143,339
Apr 22, 2026	42.58	42.62	42.55	42.62	42.62	0.91%	349
Apr 21, 2026	42.44	42.59	42.23	42.23	42.23	-0.32%	143,498
Apr 20, 2026	42.34	42.37	42.34	42.37	42.37	-0.32%	274
Apr 17, 2026	42.51	42.51	42.50	42.50	42.50	1.11%	189
Apr 16, 2026	42.04	42.04	42.04	42.04	42.04	0.44%	32
Apr 15, 2026	41.79	41.85	41.79	41.85	41.85	1.09%	210
Apr 14, 2026	41.42	41.42	41.40	41.40	41.40	1.18%	7,566
Apr 13, 2026	40.55	40.92	40.53	40.92	40.92	1.25%	521
Apr 10, 2026	40.64	40.64	40.37	40.41	40.41	-0.23%	3,880
Apr 9, 2026	40.51	40.51	40.51	40.51	40.51	0.43%	4,721,098
Apr 8, 2026	40.38	40.40	40.33	40.33	40.33	2.26%	5,220
Apr 7, 2026	39.25	39.44	39.25	39.44	39.44	0.22%	315
Apr 6, 2026	39.31	39.36	39.31	39.36	39.36	0.21%	602
Apr 2, 2026	39.27	39.27	39.27	39.27	39.27	-0.02%	189
Apr 1, 2026	39.42	39.42	39.27	39.28	39.28	0.65%	2,578
Mar 31, 2026	38.46	39.03	38.46	39.03	39.03	2.68%	613
Mar 30, 2026	38.26	38.30	37.88	38.01	38.01	0.06%	156,561
Mar 27, 2026	38.20	38.20	37.98	37.98	37.98	-1.90%	510
Mar 26, 2026	39.24	39.24	38.72	38.72	38.72	-1.57%	29,612
Mar 25, 2026	39.44	39.44	39.34	39.34	39.34	0.64%	212
Mar 24, 2026	39.07	39.09	39.03	39.09	39.09	-0.77%	524
Mar 23, 2026	39.45	39.54	39.39	39.39	39.39	1.35%	156,410
Mar 20, 2026	39.30	39.30	38.86	38.86	38.86	-1.70%	200,494
Mar 19, 2026	39.54	39.54	39.54	39.54	39.43	-0.22%	47
Mar 18, 2026	39.87	39.87	39.63	39.63	39.52	-1.42%	628
Mar 17, 2026	40.20	40.20	40.20	40.20	40.09	0.17%	41
Mar 16, 2026	40.10	40.14	40.10	40.13	40.02	0.95%	4,469
Mar 13, 2026	39.80	39.80	39.75	39.75	39.64	-0.65%	264
Mar 12, 2026	40.11	40.16	40.01	40.01	39.90	-1.43%	5,128
Mar 11, 2026	40.54	40.59	40.54	40.59	40.48	-0.10%	508
Mar 10, 2026	40.63	40.63	40.63	40.63	40.52	-0.37%	102
Mar 9, 2026	40.18	40.78	40.01	40.78	40.67	0.59%	1,910
Mar 6, 2026	40.63	40.63	40.54	40.54	40.43	-0.99%	6,218
Mar 5, 2026	41.09	41.09	40.70	40.95	40.83	-0.40%	1,034
Mar 4, 2026	40.90	41.11	40.84	41.11	41.00	0.86%	292,626
Mar 3, 2026	40.45	40.76	40.16	40.76	40.65	-0.74%	1,139
Mar 2, 2026	40.88	41.06	40.88	41.06	40.95	0.17%	417
Feb 27, 2026	40.77	40.99	40.77	40.99	40.88	-0.08%	293,276
Feb 26, 2026	41.23	41.23	40.97	41.03	40.92	-0.36%	3,260