USCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	76.87	76.95	76.87	76.87	76.87	-1.52%	187
Feb 20, 2026	78.06	78.06	78.06	78.06	78.06	0.40%	17
Feb 19, 2026	77.75	77.75	77.75	77.75	77.75	-0.22%	24
Feb 18, 2026	77.92	77.92	77.92	77.92	77.92	0.58%	48
Feb 17, 2026	77.49	77.49	77.48	77.48	77.48	-0.15%	229
Feb 13, 2026	77.59	77.59	77.59	77.59	77.59	0.16%	20
Feb 12, 2026	78.70	78.70	77.47	77.47	77.47	-1.54%	546
Feb 11, 2026	78.68	78.68	78.68	78.68	78.68	-0.27%	159
Feb 10, 2026	78.89	78.89	78.89	78.89	78.89	-0.28%	37
Feb 9, 2026	79.14	79.14	79.11	79.11	79.11	0.64%	154
Feb 6, 2026	78.61	78.61	78.61	78.61	78.61	1.97%	43
Feb 5, 2026	77.05	77.09	77.05	77.09	77.09	-1.54%	215
Feb 4, 2026	78.50	78.50	78.30	78.30	78.30	-0.54%	128
Feb 3, 2026	79.81	79.81	78.36	78.72	78.72	-1.20%	1,574
Feb 2, 2026	79.67	79.67	79.67	79.67	79.67	0.26%	44
Jan 30, 2026	79.41	79.46	79.38	79.46	79.46	-0.34%	359
Jan 29, 2026	79.73	79.73	79.73	79.73	79.73	-0.23%	53
Jan 28, 2026	80.07	80.07	79.88	79.91	79.91	-0.12%	671
Jan 27, 2026	80.00	80.04	80.00	80.01	80.01	0.11%	535
Jan 26, 2026	79.92	79.92	79.92	79.92	79.92	0.41%	55
Jan 23, 2026	79.60	79.60	79.60	79.60	79.60	0.15%	21
Jan 22, 2026	79.48	79.48	79.48	79.48	79.48	0.79%	22
Jan 21, 2026	78.85	78.85	78.85	78.85	78.85	1.04%	23
Jan 20, 2026	78.70	78.82	78.04	78.04	78.04	-2.16%	334
Jan 16, 2026	79.76	79.76	79.76	79.76	79.76	0.02%	19
Jan 15, 2026	79.74	79.74	79.74	79.74	79.74	0.05%	16
Jan 14, 2026	79.50	79.70	79.50	79.70	79.70	-0.66%	321
Jan 13, 2026	80.20	80.23	80.20	80.23	80.23	-0.50%	1,278
Jan 12, 2026	80.62	80.63	80.62	80.63	80.63	0.06%	1,298
Jan 9, 2026	80.58	80.58	80.58	80.58	80.58	0.47%	114
Jan 8, 2026	80.18	80.20	80.18	80.20	80.20	-0.02%	1,335
Jan 7, 2026	80.22	80.22	80.22	80.22	80.22	-0.24%	79
Jan 6, 2026	80.38	80.41	80.38	80.41	80.41	0.70%	1,291
Jan 5, 2026	79.89	79.89	79.86	79.86	79.85	0.75%	1,347
Jan 2, 2026	79.21	79.30	79.21	79.26	79.26	-0.25%	3,006
Dec 31, 2025	79.88	79.88	79.46	79.46	79.46	-0.73%	4,162
Dec 30, 2025	80.05	80.05	80.05	80.05	80.05	-0.07%	41
Dec 29, 2025	80.09	80.11	80.09	80.11	80.10	-0.46%	1,673
Dec 26, 2025	80.48	80.48	80.48	80.48	80.48	-0.04%	73
Dec 24, 2025	80.42	80.50	80.42	80.50	80.50	0.32%	503
Dec 23, 2025	80.25	80.25	80.25	80.25	80.25	0.38%	98
Dec 22, 2025	79.95	79.95	79.95	79.95	79.95	0.77%	35
Dec 19, 2025	79.33	79.33	79.33	79.33	79.33	0.80%	44
Dec 18, 2025	78.71	78.71	78.71	78.71	78.71	0.76%	22
Dec 17, 2025	78.11	78.11	78.11	78.11	78.11	-1.20%	12
Dec 16, 2025	79.06	79.06	79.06	79.06	79.06	-0.46%	37
Dec 15, 2025	79.43	79.43	79.43	79.43	79.16	-0.20%	55
Dec 12, 2025	79.59	79.59	79.59	79.59	79.32	-1.16%	22
Dec 11, 2025	80.11	80.52	80.11	80.52	80.25	0.21%	374
Dec 10, 2025	79.77	80.35	79.77	80.35	80.08	0.72%	209