USCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	45.16	45.35	45.16	45.16	-	-	11
Aug 20, 2026	45.50	45.50	45.16	45.16	45.16	-0.85%	697
Aug 19, 2026	45.52	45.73	45.52	45.54	45.54	0.33%	827
Aug 18, 2026	45.46	45.46	45.39	45.39	45.39	-0.60%	187
Aug 17, 2026	45.89	45.89	45.67	45.67	45.67	-0.56%	330
Aug 14, 2026	46.06	46.06	45.93	45.93	45.93	-0.32%	836
Aug 13, 2026	46.07	46.08	46.07	46.08	46.08	0.65%	268
Aug 12, 2026	45.82	45.82	45.78	45.78	45.78	0.16%	276
Aug 11, 2026	45.71	45.71	45.71	45.71	45.71	-0.35%	348
Aug 10, 2026	45.88	45.88	45.86	45.86	45.86	-0.12%	1,233
Aug 7, 2026	45.87	45.92	45.87	45.92	45.92	0.73%	389
Aug 6, 2026	46.71	46.71	45.59	45.59	45.59	-0.22%	881
Aug 5, 2026	46.10	46.10	45.69	45.69	45.69	-0.06%	304
Aug 4, 2026	45.72	45.72	45.72	45.72	45.72	1.79%	266
Aug 3, 2026	44.92	44.92	44.92	44.92	44.92	1.38%	4,996
Jul 31, 2026	43.66	44.31	43.66	44.31	44.31	1.11%	647,829
Jul 30, 2026	43.73	43.82	43.73	43.82	43.82	1.53%	1,053
Jul 29, 2026	43.63	43.63	43.16	43.16	43.16	-1.46%	573
Jul 28, 2026	43.59	43.81	43.59	43.80	43.80	0.40%	745
Jul 27, 2026	43.63	43.63	43.63	43.63	43.63	0.12%	52
Jul 24, 2026	43.57	43.57	43.57	43.57	43.57	0.26%	156
Jul 23, 2026	43.42	43.46	43.42	43.46	43.46	-1.66%	234
Jul 22, 2026	44.20	44.20	44.20	44.20	44.20	-0.11%	312
Jul 21, 2026	44.25	44.25	44.25	44.25	44.25	0.68%	73
Jul 20, 2026	43.95	43.95	43.95	43.95	43.95	-0.30%	629
Jul 17, 2026	44.08	44.08	44.08	44.08	44.08	-1.07%	191
Jul 16, 2026	44.49	44.56	44.49	44.56	44.56	-0.51%	398
Jul 15, 2026	44.55	44.79	44.55	44.79	44.79	0.68%	1,208
Jul 14, 2026	44.41	44.49	44.36	44.49	44.49	0.36%	2,292
Jul 13, 2026	44.33	44.33	44.33	44.33	44.32	-0.64%	131
Jul 10, 2026	44.58	44.61	44.58	44.61	44.61	0.52%	369
Jul 9, 2026	44.38	44.38	44.38	44.38	44.38	0.76%	39
Jul 8, 2026	44.04	44.04	44.04	44.04	44.04	-0.18%	6,012,135
Jul 7, 2026	44.12	44.12	44.12	44.12	44.12	-0.31%	23
Jul 6, 2026	44.26	44.26	44.26	44.26	44.26	0.89%	51
Jul 2, 2026	44.03	44.03	43.67	43.87	43.87	0.02%	1,647
Jul 1, 2026	43.93	43.93	43.86	43.86	43.86	0.05%	420
Jun 30, 2026	43.84	43.84	43.84	43.84	43.84	0.91%	33
Jun 29, 2026	43.25	43.44	43.06	43.44	43.44	1.38%	10,879
Jun 26, 2026	42.83	42.92	42.81	42.85	42.85	0.24%	591,751
Jun 25, 2026	42.82	42.84	42.69	42.75	42.75	-0.55%	32,706
Jun 24, 2026	43.05	43.05	42.94	42.98	42.98	-0.32%	3,579
Jun 23, 2026	43.28	43.29	43.10	43.12	43.12	-1.13%	1,893
Jun 22, 2026	43.61	43.70	43.57	43.61	43.61	-0.61%	2,132
Jun 18, 2026	43.77	43.96	43.77	43.88	43.88	0.97%	8,076
Jun 17, 2026	43.58	43.58	43.58	43.58	43.46	-1.37%	98
Jun 16, 2026	44.35	44.35	44.19	44.19	44.06	-0.44%	963
Jun 15, 2026	44.48	44.53	44.38	44.38	44.25	1.73%	3,348
Jun 12, 2026	43.40	43.70	43.40	43.63	43.50	0.35%	2,917
Jun 11, 2026	42.68	43.48	42.68	43.48	43.35	1.48%	10,931