USBC, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2025	0.73	0.83	0.72	0.81	0.81	14.03%	323,193
Nov 17, 2025	0.84	0.84	0.71	0.71	0.71	-10.64%	375,641
Nov 14, 2025	0.75	0.80	0.73	0.80	0.80	6.29%	252,565
Nov 13, 2025	0.85	0.85	0.73	0.75	0.75	-9.66%	527,318
Nov 12, 2025	0.87	0.87	0.80	0.83	0.83	-2.24%	220,678
Nov 11, 2025	0.83	0.85	0.80	0.85	0.85	1.74%	218,786
Nov 10, 2025	0.84	0.87	0.81	0.84	0.84	0.66%	221,867
Nov 7, 2025	0.83	0.83	0.78	0.83	0.83	-0.23%	285,023
Nov 6, 2025	0.86	0.87	0.79	0.83	0.83	-4.27%	434,063
Nov 5, 2025	0.87	0.90	0.85	0.87	0.87	-1.47%	363,259
Nov 4, 2025	0.93	0.93	0.84	0.88	0.88	-6.17%	682,104
Nov 3, 2025	0.96	1.00	0.93	0.94	0.94	-4.15%	305,798
Oct 31, 2025	0.96	1.00	0.94	0.98	0.98	1.89%	310,191
Oct 30, 2025	0.96	1.06	0.93	0.96	0.96	-2.78%	448,897
Oct 29, 2025	1.03	1.05	0.96	0.99	0.99	-2.94%	407,284
Oct 28, 2025	1.07	1.13	1.00	1.02	1.02	-3.77%	637,392
Oct 27, 2025	1.09	1.20	1.03	1.06	1.06	0.95%	1,897,474
Oct 24, 2025	0.90	1.29	0.89	1.05	1.05	26.02%	6,794,571
Oct 23, 2025	0.83	0.85	0.78	0.83	0.83	0.88%	320,014
Oct 22, 2025	0.86	0.86	0.80	0.83	0.83	-3.40%	225,591
Oct 21, 2025	0.87	0.88	0.84	0.86	0.86	-1.61%	241,245
Oct 20, 2025	0.82	0.90	0.80	0.87	0.87	10.00%	311,731
Oct 17, 2025	0.79	0.85	0.77	0.79	0.79	-2.36%	571,890
Oct 16, 2025	0.87	0.89	0.79	0.81	0.81	-9.09%	489,605
Oct 15, 2025	0.91	0.94	0.87	0.89	0.89	-2.41%	378,139
Oct 14, 2025	0.89	0.94	0.86	0.91	0.91	3.40%	463,628
Oct 13, 2025	0.91	0.96	0.86	0.88	0.88	-0.90%	369,114
Oct 10, 2025	0.96	1.03	0.87	0.89	0.89	-5.32%	752,558
Oct 9, 2025	1.03	1.04	0.90	0.94	0.94	-11.32%	782,943
Oct 8, 2025	1.09	1.14	1.04	1.06	1.06	-3.64%	445,356
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