USBC, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	0.43	0.43	0.40	0.42	0.42	-4.49%	521,287
Feb 13, 2026	0.44	0.46	0.43	0.44	0.44	2.11%	250,887
Feb 12, 2026	0.48	0.48	0.41	0.43	0.43	-5.84%	356,065
Feb 11, 2026	0.49	0.49	0.44	0.46	0.46	-4.47%	379,555
Feb 10, 2026	0.50	0.53	0.48	0.48	0.48	-4.78%	192,202
Feb 9, 2026	0.45	0.52	0.45	0.50	0.50	9.13%	228,201
Feb 6, 2026	0.44	0.50	0.43	0.46	0.46	5.33%	618,363
Feb 5, 2026	0.47	0.47	0.43	0.44	0.44	-4.34%	275,124
Feb 4, 2026	0.49	0.50	0.44	0.46	0.46	-4.67%	585,279
Feb 3, 2026	0.51	0.51	0.46	0.48	0.48	-4.73%	467,142
Feb 2, 2026	0.45	0.54	0.45	0.51	0.51	10.52%	712,937
Jan 30, 2026	0.48	0.52	0.46	0.46	0.46	-13.72%	668,425
Jan 29, 2026	0.58	0.58	0.52	0.53	0.53	-13.26%	1,479,282
Jan 28, 2026	0.57	0.64	0.53	0.61	0.61	-7.59%	2,324,299
Jan 27, 2026	0.65	0.69	0.47	0.66	0.66	17.01%	43,931,541
Jan 26, 2026	0.56	0.60	0.56	0.57	0.57	-0.88%	206,512
Jan 23, 2026	0.58	0.60	0.56	0.57	0.57	-4.78%	151,617
Jan 22, 2026	0.60	0.62	0.58	0.60	0.60	5.07%	149,781
Jan 21, 2026	0.53	0.59	0.51	0.57	0.57	5.50%	163,265
Jan 20, 2026	0.57	0.58	0.52	0.54	0.54	-4.61%	158,854
Jan 16, 2026	0.57	0.60	0.56	0.57	0.57	-3.81%	250,816
Jan 15, 2026	0.60	0.60	0.58	0.59	0.59	-1.11%	154,341
Jan 14, 2026	0.60	0.61	0.58	0.60	0.60	0.46%	93,959
Jan 13, 2026	0.61	0.61	0.58	0.59	0.59	-1.76%	73,330
Jan 12, 2026	0.57	0.61	0.57	0.60	0.60	2.55%	257,044
Jan 9, 2026	0.62	0.64	0.58	0.59	0.59	-4.68%	145,306
Jan 8, 2026	0.64	0.64	0.59	0.62	0.62	-0.34%	283,538
Jan 7, 2026	0.61	0.64	0.61	0.62	0.62	-2.21%	154,870
Jan 6, 2026	0.67	0.67	0.63	0.63	0.63	-6.61%	228,074
Jan 5, 2026	0.65	0.69	0.65	0.68	0.68	3.40%	167,414
Jan 2, 2026	0.66	0.66	0.62	0.66	0.66	3.26%	161,248
Dec 31, 2025	0.63	0.64	0.60	0.63	0.63	0.76%	237,963
Dec 30, 2025	0.62	0.67	0.62	0.63	0.63	-3.08%	402,836
Dec 29, 2025	0.67	0.70	0.64	0.65	0.65	-6.34%	408,710
Dec 26, 2025	0.71	0.72	0.69	0.69	0.69	-2.38%	106,266
Dec 24, 2025	0.73	0.74	0.68	0.71	0.71	0.31%	104,730
Dec 23, 2025	0.74	0.74	0.69	0.71	0.71	1.10%	161,033
Dec 22, 2025	0.74	0.77	0.70	0.70	0.70	-6.89%	186,490
Dec 19, 2025	0.71	0.78	0.70	0.75	0.75	7.47%	465,915
Dec 18, 2025	0.71	0.72	0.68	0.70	0.70	0.98%	325,126
Dec 17, 2025	0.71	0.72	0.68	0.69	0.69	-0.60%	149,688
Dec 16, 2025	0.69	0.71	0.67	0.70	0.70	2.15%	181,674
Dec 15, 2025	0.77	0.77	0.68	0.68	0.68	-5.84%	421,690
Dec 12, 2025	0.77	0.79	0.70	0.73	0.73	-5.46%	363,120
Dec 11, 2025	0.79	0.79	0.76	0.77	0.77	1.00%	243,737
Dec 10, 2025	0.79	0.80	0.75	0.76	0.76	-3.32%	210,529
Dec 9, 2025	0.83	0.84	0.78	0.79	0.79	-3.42%	257,169
Dec 8, 2025	0.90	0.90	0.80	0.81	0.81	-4.25%	505,062
Dec 5, 2025	0.86	0.90	0.80	0.85	0.85	-0.58%	466,556
Dec 4, 2025	0.80	0.91	0.78	0.86	0.86	4.27%	367,103