USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	6.94	6.95	6.91	6.94	-	0.58%	270,570
Jul 2, 2025	6.85	6.92	6.83	6.90	6.90	0.73%	780,433
Jul 1, 2025	6.81	6.85	6.81	6.85	6.85	0.59%	1,181,063
Jun 30, 2025	6.79	6.85	6.78	6.81	6.81	0.59%	997,457
Jun 27, 2025	6.75	6.79	6.64	6.77	6.77	0.74%	811,816
Jun 26, 2025	6.70	6.74	6.70	6.72	6.72	0.30%	550,277
Jun 25, 2025	6.70	6.73	6.68	6.70	6.70	0.30%	549,545
Jun 24, 2025	6.65	6.68	6.63	6.68	6.68	1.37%	743,901
Jun 23, 2025	6.54	6.60	6.51	6.59	6.59	0.76%	928,433
Jun 20, 2025	6.60	6.62	6.53	6.54	6.54	-0.91%	734,567
Jun 18, 2025	6.62	6.67	6.60	6.60	6.60	-0.30%	699,909
Jun 17, 2025	6.71	6.71	6.62	6.62	6.62	-1.34%	535,482
Jun 16, 2025	6.73	6.74	6.66	6.71	6.71	0.30%	621,308
Jun 13, 2025	6.70	6.73	6.66	6.69	6.69	-0.59%	1,070,589
Jun 12, 2025	6.71	6.74	6.71	6.73	6.73	-0.30%	624,875
Jun 11, 2025	6.78	6.78	6.72	6.75	6.75	-0.44%	674,090
Jun 10, 2025	6.75	6.78	6.73	6.78	6.78	0.89%	1,022,174
Jun 9, 2025	6.75	6.75	6.69	6.72	6.72	-0.30%	570,164
Jun 6, 2025	6.68	6.75	6.68	6.74	6.74	1.20%	765,396
Jun 5, 2025	6.68	6.71	6.65	6.66	6.66	-0.30%	692,844
Jun 4, 2025	6.65	6.71	6.64	6.68	6.68	0.15%	669,256
Jun 3, 2025	6.64	6.69	6.62	6.67	6.67	-	743,794
Jun 2, 2025	6.62	6.68	6.58	6.67	6.67	0.76%	693,222
May 30, 2025	6.59	6.64	6.56	6.62	6.62	-0.15%	708,455
May 29, 2025	6.63	6.68	6.59	6.63	6.63	0.30%	750,527
May 28, 2025	6.66	6.69	6.61	6.61	6.61	-0.75%	624,236
May 27, 2025	6.61	6.67	6.60	6.66	6.66	1.68%	476,507
May 23, 2025	6.58	6.58	6.51	6.55	6.55	-1.06%	718,834
May 22, 2025	6.60	6.64	6.57	6.62	6.62	0.30%	608,863
May 21, 2025	6.68	6.72	6.59	6.60	6.60	-1.35%	1,186,480
May 20, 2025	6.66	6.71	6.65	6.69	6.69	0.60%	605,029
May 19, 2025	6.64	6.68	6.64	6.65	6.65	-1.04%	978,491
May 16, 2025	6.69	6.72	6.65	6.72	6.72	0.90%	704,980
May 15, 2025	6.66	6.70	6.63	6.66	6.66	-0.45%	421,516
May 14, 2025	6.70	6.70	6.65	6.69	6.69	-	585,844
May 13, 2025	6.66	6.72	6.66	6.69	6.69	0.45%	660,633
May 12, 2025	6.64	6.68	6.61	6.66	6.66	2.15%	813,608
May 9, 2025	6.51	6.54	6.47	6.52	6.52	-	404,328
May 8, 2025	6.53	6.54	6.42	6.52	6.52	1.24%	742,856
May 7, 2025	6.49	6.51	6.42	6.44	6.44	-0.31%	544,067
May 6, 2025	6.43	6.48	6.41	6.46	6.46	-	549,807
May 5, 2025	6.41	6.49	6.40	6.46	6.46	-0.15%	689,250
May 2, 2025	6.46	6.49	6.41	6.47	6.47	0.62%	758,110
May 1, 2025	6.43	6.48	6.41	6.43	6.43	0.94%	731,028
Apr 30, 2025	6.28	6.37	6.20	6.37	6.37	0.79%	676,619
Apr 29, 2025	6.24	6.35	6.24	6.32	6.32	0.64%	531,995
Apr 28, 2025	6.28	6.31	6.21	6.28	6.28	-0.32%	744,788
Apr 25, 2025	6.27	6.30	6.25	6.30	6.30	0.48%	677,857
Apr 24, 2025	6.17	6.27	6.16	6.27	6.27	1.95%	540,721
Apr 23, 2025	6.20	6.28	6.14	6.15	6.15	1.49%	628,200