USCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	45.92	45.92	45.77	45.79	45.79	0.84%	868
Oct 1, 2026	45.58	45.58	45.17	45.41	45.41	-0.10%	2,063
Sep 30, 2026	45.64	45.74	45.46	45.46	45.46	0.03%	77,786
Sep 29, 2026	45.37	45.45	45.37	45.45	45.45	-0.23%	595
Sep 28, 2026	45.71	45.71	45.55	45.55	45.55	-0.72%	1,485
Sep 25, 2026	45.90	45.90	45.84	45.88	45.88	0.53%	1,202
Sep 24, 2026	45.53	45.75	45.50	45.64	45.64	0.02%	25,977
Sep 23, 2026	45.64	45.67	45.63	45.63	45.63	-0.88%	2,402
Sep 22, 2026	46.02	46.09	46.02	46.04	46.04	-0.04%	369
Sep 21, 2026	45.72	46.06	45.72	46.06	46.06	1.72%	259
Sep 18, 2026	45.06	45.29	45.06	45.28	45.28	0.06%	146,064
Sep 17, 2026	45.35	45.35	45.35	45.35	45.25	1.27%	110
Sep 16, 2026	45.13	45.15	44.78	44.78	44.68	-0.31%	3,548
Sep 15, 2026	44.92	44.92	44.88	44.92	44.82	-0.61%	6,428
Sep 14, 2026	45.20	45.20	45.20	45.20	45.10	-0.36%	43
Sep 11, 2026	45.37	45.37	45.36	45.36	45.26	0.94%	2,132
Sep 10, 2026	44.94	44.94	44.94	44.94	44.84	-0.48%	34
Sep 9, 2026	45.15	45.15	45.15	45.15	45.06	-0.51%	123
Sep 8, 2026	45.62	45.62	45.38	45.38	45.29	-0.66%	925
Sep 4, 2026	45.69	45.69	45.69	45.69	45.59	-0.54%	67
Sep 3, 2026	45.72	45.93	45.72	45.93	45.83	1.19%	193
Sep 2, 2026	45.38	45.39	45.38	45.39	45.30	0.49%	123
Sep 1, 2026	45.17	45.17	45.17	45.17	45.08	-0.84%	151
Aug 31, 2026	45.61	45.61	45.49	45.56	45.46	-0.36%	3,543
Aug 28, 2026	45.72	45.72	45.72	45.72	45.62	-0.18%	93
Aug 27, 2026	45.80	45.80	45.80	45.80	45.71	0.86%	288
Aug 26, 2026	45.27	45.42	45.27	45.42	45.32	-0.05%	326
Aug 25, 2026	45.44	45.44	45.44	45.44	45.34	0.32%	46
Aug 24, 2026	45.39	45.39	45.29	45.29	45.20	-0.24%	313
Aug 21, 2026	45.40	45.40	45.40	45.40	45.30	0.55%	44
Aug 20, 2026	45.50	45.50	45.16	45.16	45.06	-0.85%	698
Aug 19, 2026	45.52	45.73	45.52	45.54	45.44	0.33%	828
Aug 18, 2026	45.46	45.46	45.39	45.39	45.30	-0.60%	188
Aug 17, 2026	45.89	45.89	45.67	45.67	45.57	-0.56%	330
Aug 14, 2026	46.06	46.06	45.93	45.93	45.83	-0.32%	836
Aug 13, 2026	46.07	46.08	46.07	46.08	45.98	0.65%	268
Aug 12, 2026	45.82	45.82	45.78	45.78	45.68	0.16%	277
Aug 11, 2026	45.71	45.71	45.71	45.71	45.61	-0.35%	348
Aug 10, 2026	45.88	45.88	45.86	45.86	45.77	-0.12%	1,233
Aug 7, 2026	45.87	45.92	45.87	45.92	45.82	0.73%	389
Aug 6, 2026	46.71	46.71	45.59	45.59	45.49	-0.22%	881
Aug 5, 2026	46.10	46.10	45.69	45.69	45.59	-0.06%	305
Aug 4, 2026	45.72	45.72	45.72	45.72	45.62	1.79%	266
Aug 3, 2026	44.92	44.92	44.92	44.92	44.82	1.38%	4,996
Jul 31, 2026	43.66	44.31	43.66	44.31	44.21	1.11%	647,829
Jul 30, 2026	43.73	43.82	43.73	43.82	43.73	1.53%	1,054
Jul 29, 2026	43.63	43.63	43.16	43.16	43.07	-1.46%	573
Jul 28, 2026	43.59	43.81	43.59	43.80	43.71	0.40%	746
Jul 27, 2026	43.63	43.63	43.63	43.63	43.53	0.12%	52
Jul 24, 2026	43.57	43.57	43.57	43.57	43.48	0.26%	156