USBC, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.46	0.51	0.46	0.51	0.51	7.85%	304,272
Sep 17, 2026	0.44	0.48	0.44	0.47	0.47	4.00%	202,548
Sep 16, 2026	0.46	0.48	0.44	0.45	0.45	1.57%	215,411
Sep 15, 2026	0.46	0.49	0.44	0.45	0.45	-6.32%	323,235
Sep 14, 2026	0.47	0.49	0.47	0.48	0.48	-2.84%	404,766
Sep 11, 2026	0.47	0.49	0.46	0.49	0.49	6.65%	122,596
Sep 10, 2026	0.48	0.48	0.45	0.46	0.46	-0.20%	175,805
Sep 9, 2026	0.50	0.51	0.46	0.46	0.46	-9.14%	763,817
Sep 8, 2026	0.49	0.53	0.48	0.51	0.51	3.16%	383,130
Sep 4, 2026	0.50	0.50	0.48	0.49	0.49	-2.18%	174,346
Sep 3, 2026	0.49	0.51	0.48	0.50	0.50	4.35%	509,055
Sep 2, 2026	0.48	0.49	0.47	0.48	0.48	0.21%	166,637
Sep 1, 2026	0.43	0.50	0.43	0.48	0.48	13.24%	1,249,633
Aug 31, 2026	0.42	0.44	0.41	0.42	0.42	-0.26%	145,371
Aug 28, 2026	0.44	0.46	0.42	0.42	0.42	-4.50%	247,789
Aug 27, 2026	0.41	0.45	0.41	0.44	0.44	7.95%	380,731
Aug 26, 2026	0.49	0.52	0.40	0.41	0.41	-20.55%	1,759,606
Aug 25, 2026	0.45	0.52	0.43	0.52	0.52	15.55%	1,428,976
Aug 24, 2026	0.42	0.47	0.40	0.45	0.45	9.03%	1,235,563
Aug 21, 2026	0.44	0.44	0.41	0.41	0.41	-1.58%	329,488
Aug 20, 2026	0.41	0.44	0.41	0.42	0.42	3.62%	290,489
Aug 19, 2026	0.40	0.42	0.38	0.40	0.40	6.93%	452,308
Aug 18, 2026	0.36	0.38	0.35	0.38	0.38	2.70%	84,725
Aug 17, 2026	0.39	0.39	0.35	0.37	0.37	-4.18%	79,748
Aug 14, 2026	0.36	0.39	0.35	0.38	0.38	3.79%	264,773
Aug 13, 2026	0.36	0.38	0.34	0.37	0.37	3.54%	223,206
Aug 12, 2026	0.36	0.36	0.35	0.36	0.36	-1.98%	117,053
Aug 11, 2026	0.34	0.37	0.33	0.36	0.36	3.27%	102,191
Aug 10, 2026	0.33	0.36	0.33	0.35	0.35	3.53%	54,798
Aug 7, 2026	0.35	0.36	0.34	0.34	0.34	-2.02%	179,812
Aug 6, 2026	0.35	0.37	0.35	0.35	0.35	-4.64%	91,219
Aug 5, 2026	0.37	0.39	0.34	0.36	0.36	3.12%	202,861
Aug 4, 2026	0.33	0.37	0.33	0.35	0.35	3.07%	137,683
Aug 3, 2026	0.35	0.35	0.33	0.34	0.34	6.04%	89,596
Jul 31, 2026	0.31	0.33	0.31	0.32	0.32	-0.25%	92,315
Jul 30, 2026	0.31	0.33	0.30	0.32	0.32	5.34%	125,575
Jul 29, 2026	0.32	0.32	0.30	0.31	0.31	-3.45%	110,202
Jul 28, 2026	0.31	0.32	0.30	0.32	0.32	0.16%	93,402
Jul 27, 2026	0.32	0.33	0.29	0.32	0.32	-0.03%	413,556
Jul 24, 2026	0.33	0.34	0.31	0.32	0.32	-5.36%	201,317
Jul 23, 2026	0.33	0.36	0.32	0.34	0.34	-2.04%	265,346
Jul 22, 2026	0.36	0.37	0.34	0.34	0.34	-4.72%	74,107
Jul 21, 2026	0.34	0.37	0.34	0.36	0.36	4.42%	258,057
Jul 20, 2026	0.35	0.35	0.34	0.34	0.34	1.52%	66,801
Jul 17, 2026	0.33	0.34	0.33	0.34	0.34	1.07%	87,670
Jul 16, 2026	0.36	0.36	0.33	0.34	0.34	-4.55%	159,605
Jul 15, 2026	0.32	0.36	0.32	0.35	0.35	13.95%	676,165
Jul 14, 2026	0.31	0.32	0.31	0.31	0.31	-3.77%	283,886
Jul 13, 2026	0.32	0.34	0.32	0.32	0.32	-0.77%	92,454
Jul 10, 2026	0.32	0.33	0.32	0.32	0.32	-1.55%	80,401