USBC, Inc. (USBC)
NYSEAMERICAN: USBC · Real-Time Price · USD
1.150
-0.290 (-20.14%)
At close: Aug 19, 2025, 4:00 PM
1.150
0.00 (-0.03%)
After-hours: Aug 19, 2025, 7:56 PM EDT
USBC, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 1.47 | 1.47 | 1.13 | 1.13 | - | -21.53% | 599,544 |
| Aug 18, 2025 | 1.90 | 1.97 | 1.40 | 1.44 | 1.44 | -25.77% | 1,202,308 |
| Aug 15, 2025 | 2.10 | 2.23 | 1.92 | 1.94 | 1.94 | -38.41% | 586,095 |
| Mar 4, 2025 | 3.10 | 3.73 | 3.10 | 3.15 | 3.15 | -15.78% | 2,146 |
| Mar 3, 2025 | 3.74 | 3.75 | 3.13 | 3.74 | 3.74 | 5.41% | 3,577 |
| Feb 28, 2025 | 3.27 | 3.85 | 3.20 | 3.55 | 3.55 | 1.37% | 5,062 |
| Feb 27, 2025 | 3.30 | 3.60 | 3.30 | 3.50 | 3.50 | 2.94% | 3,379 |
| Feb 26, 2025 | 3.40 | 3.75 | 3.02 | 3.40 | 3.40 | - | 5,491 |
| Feb 25, 2025 | 3.50 | 3.74 | 3.13 | 3.40 | 3.40 | 7.94% | 9,019 |
| Feb 24, 2025 | 3.51 | 3.99 | 2.45 | 3.15 | 3.15 | -10.76% | 7,075 |
| Feb 21, 2025 | 2.42 | 4.20 | 2.42 | 3.53 | 3.53 | 76.50% | 15,885 |
| Feb 20, 2025 | 1.75 | 2.16 | 1.45 | 2.00 | 2.00 | 37.93% | 9,596 |