USBC, Inc. (USBC)
NYSEAMERICAN: USBC · Real-Time Price · USD
1.060
-0.040 (-3.64%)
At close: Oct 8, 2025, 4:00 PM EDT
1.030
-0.030 (-2.83%)
After-hours: Oct 8, 2025, 7:03 PM EDT
USBC, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.09 | 1.14 | 1.04 | 1.06 | 1.06 | -3.64% | 419,414 |
| Oct 7, 2025 | 1.10 | 1.21 | 1.06 | 1.10 | 1.10 | - | 577,413 |
| Oct 6, 2025 | 1.11 | 1.12 | 1.05 | 1.10 | 1.10 | -0.90% | 608,901 |
| Oct 3, 2025 | 1.18 | 1.20 | 1.07 | 1.11 | 1.11 | -9.76% | 848,157 |
| Oct 2, 2025 | 1.28 | 1.31 | 1.16 | 1.23 | 1.23 | -2.38% | 553,656 |
| Oct 1, 2025 | 1.31 | 1.33 | 1.24 | 1.26 | 1.26 | -5.97% | 644,062 |
| Sep 30, 2025 | 1.36 | 1.38 | 1.28 | 1.34 | 1.34 | -0.74% | 634,104 |
| Sep 29, 2025 | 1.20 | 1.37 | 1.20 | 1.35 | 1.35 | 16.38% | 860,157 |
| Sep 26, 2025 | 1.30 | 1.34 | 1.16 | 1.16 | 1.16 | -10.08% | 961,343 |
| Sep 25, 2025 | 1.11 | 1.36 | 1.11 | 1.29 | 1.29 | 12.17% | 1,936,252 |
| Sep 24, 2025 | 0.91 | 1.18 | 0.91 | 1.15 | 1.15 | 26.37% | 2,415,597 |
| Sep 23, 2025 | 0.92 | 0.93 | 0.90 | 0.91 | 0.91 | -0.55% | 678,913 |
| Sep 22, 2025 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | 0.55% | 338,686 |
| Sep 19, 2025 | 0.90 | 0.92 | 0.80 | 0.91 | 0.91 | 2.27% | 1,241,570 |
| Sep 18, 2025 | 0.81 | 0.95 | 0.79 | 0.89 | 0.89 | 13.61% | 1,645,401 |
| Sep 17, 2025 | 0.72 | 0.84 | 0.70 | 0.78 | 0.78 | 11.90% | 1,286,742 |
| Sep 16, 2025 | 0.73 | 0.75 | 0.68 | 0.70 | 0.70 | -5.75% | 828,676 |
| Sep 15, 2025 | 0.76 | 0.79 | 0.69 | 0.74 | 0.74 | -2.29% | 604,285 |
| Sep 12, 2025 | 0.81 | 0.82 | 0.74 | 0.76 | 0.76 | -5.24% | 558,122 |
| Sep 11, 2025 | 0.78 | 0.85 | 0.78 | 0.80 | 0.80 | 1.29% | 556,521 |
| Sep 10, 2025 | 0.78 | 0.82 | 0.67 | 0.79 | 0.79 | 6.00% | 1,691,832 |
| Sep 9, 2025 | 0.71 | 0.80 | 0.71 | 0.75 | 0.75 | 4.50% | 853,771 |
| Sep 8, 2025 | 0.85 | 0.86 | 0.71 | 0.71 | 0.71 | -14.91% | 767,683 |
| Sep 5, 2025 | 0.73 | 0.95 | 0.70 | 0.84 | 0.84 | 12.98% | 942,592 |
| Sep 4, 2025 | 0.86 | 0.87 | 0.73 | 0.74 | 0.74 | -14.24% | 803,107 |
| Sep 3, 2025 | 0.96 | 0.99 | 0.84 | 0.87 | 0.87 | -12.07% | 896,758 |
| Sep 2, 2025 | 1.05 | 1.07 | 0.97 | 0.99 | 0.99 | -6.97% | 490,769 |
| Aug 29, 2025 | 1.03 | 1.13 | 0.98 | 1.06 | 1.06 | 3.92% | 913,396 |
| Aug 28, 2025 | 1.06 | 1.08 | 1.02 | 1.02 | 1.02 | -2.86% | 470,262 |
| Aug 27, 2025 | 1.10 | 1.16 | 1.05 | 1.05 | 1.05 | -7.89% | 624,345 |
| Aug 26, 2025 | 1.18 | 1.27 | 1.09 | 1.14 | 1.14 | -2.56% | 867,470 |
| Aug 25, 2025 | 1.37 | 1.55 | 1.13 | 1.17 | 1.17 | -2.50% | 2,112,698 |
| Aug 22, 2025 | 1.08 | 1.27 | 1.01 | 1.20 | 1.20 | 13.21% | 1,423,098 |
| Aug 21, 2025 | 1.06 | 1.13 | 1.00 | 1.06 | 1.06 | -5.36% | 427,778 |
| Aug 20, 2025 | 1.13 | 1.24 | 1.06 | 1.12 | 1.12 | -2.61% | 672,079 |
| Aug 19, 2025 | 1.45 | 1.47 | 1.12 | 1.15 | 1.15 | -20.14% | 609,686 |
| Aug 18, 2025 | 1.90 | 1.97 | 1.40 | 1.44 | 1.44 | -25.77% | 1,202,308 |