USBC, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.36	0.38	0.35	0.37	0.37	2.81%	100,035
Nov 5, 2026	0.42	0.45	0.35	0.36	0.36	-16.11%	460,293
Nov 4, 2026	0.42	0.45	0.41	0.43	0.43	3.55%	47,900
Nov 3, 2026	0.42	0.44	0.41	0.41	0.41	-0.60%	87,970
Nov 2, 2026	0.40	0.42	0.40	0.42	0.42	1.78%	86,076
Oct 30, 2026	0.42	0.44	0.41	0.41	0.41	-6.03%	177,755
Oct 29, 2026	0.43	0.45	0.43	0.44	0.44	1.11%	56,638
Oct 28, 2026	0.42	0.45	0.41	0.43	0.43	2.59%	130,391
Oct 27, 2026	0.44	0.46	0.42	0.42	0.42	0.19%	103,123
Oct 26, 2026	0.43	0.47	0.42	0.42	0.42	-4.05%	84,568
Oct 23, 2026	0.42	0.46	0.42	0.44	0.44	1.98%	21,410
Oct 22, 2026	0.45	0.48	0.41	0.43	0.43	-7.61%	336,808
Oct 21, 2026	0.46	0.48	0.46	0.46	0.46	0.83%	107,853
Oct 20, 2026	0.45	0.47	0.44	0.46	0.46	5.02%	89,019
Oct 19, 2026	0.43	0.47	0.43	0.44	0.44	-0.05%	92,213
Oct 16, 2026	0.44	0.46	0.43	0.44	0.44	-2.08%	153,656
Oct 15, 2026	0.44	0.47	0.40	0.45	0.45	-0.78%	239,625
Oct 14, 2026	0.48	0.50	0.44	0.45	0.45	-9.42%	416,944
Oct 13, 2026	0.48	0.50	0.47	0.50	0.50	3.30%	222,816
Oct 12, 2026	0.51	0.51	0.48	0.48	0.48	-5.47%	166,267
Oct 9, 2026	0.49	0.54	0.49	0.51	0.51	1.84%	166,008
Oct 8, 2026	0.55	0.55	0.49	0.50	0.50	-7.28%	690,166
Oct 7, 2026	0.55	0.56	0.54	0.54	0.54	-1.73%	97,251
Oct 6, 2026	0.54	0.56	0.54	0.55	0.55	1.76%	72,269
Oct 5, 2026	0.54	0.56	0.54	0.54	0.54	1.24%	240,815
Oct 2, 2026	0.54	0.55	0.51	0.53	0.53	-0.86%	341,188
Oct 1, 2026	0.55	0.55	0.53	0.54	0.54	-1.10%	201,517
Sep 30, 2026	0.55	0.55	0.54	0.54	0.54	0.76%	219,217
Sep 29, 2026	0.53	0.55	0.53	0.54	0.54	2.45%	763,314
Sep 28, 2026	0.51	0.53	0.51	0.53	0.53	2.91%	212,976
Sep 25, 2026	0.51	0.52	0.51	0.51	0.51	0.43%	77,533
Sep 24, 2026	0.50	0.52	0.50	0.51	0.51	2.29%	155,480
Sep 23, 2026	0.53	0.53	0.49	0.50	0.50	-5.77%	310,436
Sep 22, 2026	0.53	0.55	0.51	0.53	0.53	-0.15%	344,027
Sep 21, 2026	0.51	0.53	0.49	0.53	0.53	4.50%	549,364
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