USCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	73.10	73.10	73.10	73.10	73.10	0.75%	133
Feb 3, 2025	71.70	72.55	71.70	72.55	72.55	-0.51%	607
Jan 31, 2025	72.92	72.92	72.92	72.92	72.92	-0.43%	313,144
Jan 30, 2025	73.19	73.28	73.19	73.24	73.24	0.61%	2,914
Jan 29, 2025	72.80	72.80	72.80	72.80	72.80	-0.38%	72
Jan 28, 2025	73.08	73.08	73.08	73.08	73.08	0.73%	52
Jan 27, 2025	72.55	72.55	72.55	72.55	72.55	-0.52%	29
Jan 24, 2025	72.93	72.93	72.93	72.93	72.93	-0.13%	48
Jan 23, 2025	73.03	73.03	73.03	73.03	73.03	0.63%	25
Jan 22, 2025	72.67	72.67	72.57	72.57	72.57	0.43%	131
Jan 21, 2025	72.07	72.26	72.07	72.26	72.26	0.99%	418
Jan 17, 2025	71.49	71.55	71.49	71.55	71.55	0.85%	285
Jan 16, 2025	70.95	70.95	70.95	70.95	70.95	-0.31%	246
Jan 15, 2025	70.94	71.17	70.94	71.17	71.17	2.01%	3,600
Jan 14, 2025	70.00	70.00	69.61	69.77	69.77	-0.17%	4,220
Jan 13, 2025	69.30	69.89	69.30	69.89	69.89	0.19%	6,448
Jan 10, 2025	69.78	69.78	69.64	69.76	69.76	-1.29%	3,121
Jan 8, 2025	70.61	70.69	70.61	70.67	70.67	-0.01%	3,165
Jan 7, 2025	70.91	70.91	70.68	70.68	70.68	-1.02%	185
Jan 6, 2025	71.41	71.41	71.41	71.41	71.41	0.49%	29
Jan 3, 2025	70.61	71.06	70.61	71.06	71.06	1.27%	1,310
Jan 2, 2025	70.85	70.85	70.17	70.17	70.17	-0.28%	571
Dec 31, 2024	70.37	70.37	70.37	70.37	70.37	-0.26%	167
Dec 30, 2024	70.55	70.55	70.55	70.55	70.55	-1.14%	125
Dec 27, 2024	71.00	71.36	71.00	71.36	71.36	-1.14%	305
Dec 26, 2024	72.18	72.18	72.18	72.18	72.18	-0.02%	31
Dec 24, 2024	72.04	72.20	72.00	72.20	72.20	1.13%	292
Dec 23, 2024	70.91	71.39	70.74	71.39	71.39	0.59%	1,271
Dec 20, 2024	69.98	71.42	69.98	70.97	70.97	0.85%	3,003
Dec 19, 2024	70.88	70.89	70.37	70.37	70.37	0.16%	1,254
Dec 18, 2024	72.61	72.61	70.26	70.26	70.26	-3.18%	940,344
Dec 17, 2024	72.57	72.57	72.57	72.57	72.57	-0.66%	1,665,068
Dec 16, 2024	73.11	73.11	73.04	73.05	72.77	0.38%	1,445,844
Dec 13, 2024	72.79	72.80	72.77	72.77	72.49	-0.45%	839
Dec 12, 2024	73.39	73.39	73.10	73.10	72.82	-0.51%	1,784
Dec 11, 2024	73.25	73.48	73.25	73.48	73.19	0.89%	23,007
Dec 10, 2024	72.90	72.90	72.83	72.83	72.55	-0.15%	283
Dec 9, 2024	73.19	73.21	72.92	72.94	72.66	-0.67%	4,300
Dec 6, 2024	73.48	73.52	73.40	73.43	73.15	0.36%	864
Dec 5, 2024	73.17	73.17	73.17	73.17	72.89	-0.14%	103
Dec 4, 2024	73.27	73.27	73.27	73.27	72.99	0.74%	33
Dec 3, 2024	72.73	72.73	72.73	72.73	72.45	0.10%	152
Dec 2, 2024	72.59	72.66	72.57	72.66	72.38	0.35%	1,438
Nov 29, 2024	72.05	72.41	72.05	72.41	72.13	0.51%	595,621
Nov 27, 2024	72.04	72.04	72.04	72.04	71.77	-0.37%	39
Nov 26, 2024	72.31	72.31	72.31	72.31	72.03	0.67%	21
Nov 25, 2024	72.01	72.01	71.83	71.83	71.55	0.25%	706
Nov 22, 2024	71.65	71.65	71.65	71.65	71.38	0.39%	243
Nov 21, 2024	71.09	71.37	71.08	71.37	71.10	0.60%	1,275
Nov 20, 2024	70.91	70.95	70.61	70.95	70.68	-	996
Nov 19, 2024	70.95	70.95	70.95	70.95	70.68	0.42%	98
Nov 18, 2024	70.65	70.65	70.65	70.65	70.38	0.34%	142
Nov 15, 2024	70.39	70.41	70.39	70.41	70.14	-1.37%	215
Nov 14, 2024	71.56	71.56	71.39	71.39	71.12	-0.67%	266
Nov 13, 2024	71.87	71.87	71.87	71.87	71.60	0.13%	35
Nov 12, 2024	71.78	71.78	71.78	71.78	71.51	-0.29%	25
Nov 11, 2024	71.99	71.99	71.99	71.99	71.71	0.11%	55
Nov 8, 2024	71.88	71.91	71.88	71.91	71.63	0.42%	496
Nov 7, 2024	71.47	71.61	71.47	71.61	71.34	0.79%	921
Nov 6, 2024	70.72	71.05	70.72	71.05	70.78	2.73%	2,000
Nov 5, 2024	69.16	69.16	69.16	69.16	68.89	1.23%	128
Nov 4, 2024	68.32	68.32	68.32	68.32	68.06	-0.33%	14
Nov 1, 2024	68.54	68.54	68.54	68.54	68.28	0.39%	59
Oct 31, 2024	68.28	68.28	68.28	68.28	68.01	-1.68%	27
Oct 30, 2024	69.44	69.44	69.44	69.44	69.18	-0.36%	4
Oct 29, 2024	69.69	69.69	69.69	69.69	69.42	0.22%	28
Oct 28, 2024	69.62	69.62	69.53	69.54	69.27	0.35%	1,713
Oct 25, 2024	69.42	69.42	69.30	69.30	69.03	0.02%	594
Oct 24, 2024	69.29	69.29	69.29	69.29	69.02	0.37%	24
Oct 23, 2024	69.02	69.03	69.02	69.03	68.77	-1.06%	722
Oct 22, 2024	69.77	69.77	69.77	69.77	69.51	-0.04%	40
Oct 21, 2024	69.71	69.80	69.70	69.80	69.53	-0.21%	489
Oct 18, 2024	69.95	69.96	69.95	69.95	69.68	0.40%	1,401
Oct 17, 2024	69.87	69.87	69.67	69.67	69.40	0.02%	1,254
Oct 16, 2024	69.66	69.66	69.66	69.66	69.39	0.50%	108
Oct 15, 2024	69.31	69.31	69.31	69.31	69.04	-0.77%	270
Oct 14, 2024	69.62	69.85	69.62	69.85	69.58	0.68%	200
Oct 11, 2024	69.23	69.38	69.23	69.38	69.11	0.57%	396
Oct 10, 2024	68.99	68.99	68.99	68.99	68.73	-0.11%	33
Oct 9, 2024	69.07	69.07	69.07	69.07	68.80	0.68%	187
Oct 8, 2024	68.42	68.60	68.42	68.60	68.34	1.00%	582
Oct 7, 2024	68.36	68.36	67.92	67.92	67.66	-0.98%	2,205
Oct 4, 2024	68.59	68.59	68.59	68.59	68.33	1.09%	2
Oct 3, 2024	67.98	67.99	67.85	67.85	67.59	-0.23%	22,168
Oct 2, 2024	68.01	68.01	68.01	68.01	67.74	-0.01%	1,353,086
Oct 1, 2024	67.73	68.01	67.73	68.01	67.75	-0.80%	241
Sep 30, 2024	68.56	68.56	68.56	68.56	68.30	0.41%	429,142
Sep 27, 2024	68.28	68.28	68.28	68.28	68.02	-0.01%	149
Sep 26, 2024	68.28	68.29	68.28	68.29	68.03	0.28%	2,116
Sep 25, 2024	68.40	68.40	68.10	68.10	67.84	-0.56%	95,963
Sep 24, 2024	68.48	68.48	68.48	68.48	68.00	0.21%	456
Sep 23, 2024	68.23	68.34	68.23	68.34	67.86	0.36%	214
Sep 20, 2024	68.10	68.10	68.10	68.10	67.62	-0.11%	8
Sep 19, 2024	68.17	68.17	68.17	68.17	67.69	1.64%	44
Sep 18, 2024	67.01	67.07	67.01	67.07	66.59	-0.35%	1,111
Sep 17, 2024	67.18	67.30	67.18	67.30	66.82	0.04%	260
Sep 16, 2024	67.27	67.27	67.27	67.27	66.79	0.22%	106
Sep 13, 2024	66.95	67.12	66.95	67.12	66.64	0.57%	117
Sep 12, 2024	66.43	66.74	66.43	66.74	66.27	0.72%	319
Sep 11, 2024	65.93	66.27	65.89	66.27	65.80	1.14%	251