USCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	83.06	83.06	82.96	82.96	82.96	-2.66%	2,566
Jun 4, 2026	84.72	85.23	84.72	85.23	85.23	0.51%	1,928
Jun 3, 2026	84.90	84.90	84.80	84.80	84.80	-0.85%	522
Jun 2, 2026	85.48	85.53	85.48	85.53	85.53	0.13%	124
Jun 1, 2026	85.53	85.57	85.42	85.42	85.42	0.31%	1,788
May 29, 2026	85.15	85.15	85.15	85.15	85.15	0.64%	400,061
May 28, 2026	84.61	84.61	84.61	84.61	84.61	0.82%	27
May 27, 2026	84.07	84.07	83.91	83.92	83.92	-0.04%	1,743
May 26, 2026	83.95	83.95	83.95	83.95	83.95	0.26%	42
May 22, 2026	83.96	83.96	83.74	83.74	83.74	0.56%	1,399
May 21, 2026	83.34	83.35	83.27	83.27	83.27	0.07%	412,155
May 20, 2026	83.21	83.21	83.21	83.21	83.21	0.96%	10
May 19, 2026	82.75	82.75	82.36	82.42	82.42	-0.82%	1,925
May 18, 2026	83.10	83.10	83.10	83.10	83.10	0.20%	34
May 15, 2026	82.94	82.94	82.94	82.94	82.94	-1.03%	11
May 14, 2026	83.80	83.80	83.80	83.80	83.80	1.03%	23
May 13, 2026	82.95	82.95	82.95	82.95	82.95	0.36%	16
May 12, 2026	82.66	82.66	82.66	82.66	82.66	-0.13%	26
May 11, 2026	82.76	82.76	82.76	82.76	82.76	-0.08%	18
May 8, 2026	82.83	82.83	82.83	82.83	82.83	0.45%	17
May 7, 2026	82.46	82.46	82.46	82.46	82.46	-0.29%	19
May 6, 2026	82.52	82.70	82.45	82.70	82.70	1.26%	3,281
May 5, 2026	81.67	81.67	81.67	81.67	81.67	0.45%	89
May 4, 2026	81.31	81.31	81.31	81.31	81.31	-0.48%	126
May 1, 2026	81.97	81.99	81.64	81.69	81.69	0.17%	1,247
Apr 30, 2026	80.75	81.56	80.75	81.56	81.56	1.27%	254,428
Apr 29, 2026	80.53	80.53	80.53	80.53	80.53	-0.06%	16
Apr 28, 2026	80.55	80.58	80.54	80.58	80.58	-0.53%	1,815
Apr 27, 2026	80.88	81.02	80.88	81.02	81.02	-	248
Apr 24, 2026	81.01	81.01	81.01	81.01	81.01	0.76%	16
Apr 23, 2026	80.66	80.67	80.40	80.40	80.40	-0.69%	8,224
Apr 22, 2026	80.96	80.96	80.96	80.96	80.96	0.91%	106
Apr 21, 2026	80.23	80.23	80.23	80.23	80.22	-0.34%	81
Apr 20, 2026	80.36	80.50	80.36	80.50	80.49	-0.30%	412
Apr 17, 2026	80.74	80.74	80.74	80.74	80.74	1.10%	12
Apr 16, 2026	79.81	79.85	79.81	79.85	79.85	0.45%	204
Apr 15, 2026	79.50	79.50	79.50	79.50	79.50	1.07%	18
Apr 14, 2026	78.66	78.66	78.66	78.66	78.66	1.20%	27
Apr 13, 2026	77.72	77.72	77.72	77.72	77.72	1.22%	69
Apr 10, 2026	76.78	76.78	76.78	76.78	76.78	-0.21%	112
Apr 9, 2026	76.95	76.95	76.95	76.95	76.95	0.42%	73
Apr 8, 2026	76.63	76.63	76.63	76.63	76.63	2.28%	41
Apr 7, 2026	74.92	74.92	74.92	74.92	74.92	0.19%	163
Apr 6, 2026	74.78	74.78	74.75	74.78	74.78	0.24%	372
Apr 2, 2026	74.60	74.60	74.60	74.60	74.60	0.01%	30
Apr 1, 2026	74.59	74.59	74.59	74.59	74.59	0.59%	42
Mar 31, 2026	74.16	74.16	74.16	74.16	74.15	2.77%	32
Mar 30, 2026	72.16	72.16	72.16	72.16	72.15	-0.02%	45
Mar 27, 2026	72.13	72.17	72.13	72.17	72.17	-1.86%	472
Mar 26, 2026	73.54	73.54	73.54	73.54	73.54	-1.57%	16