USBC, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	0.33	0.34	0.32	0.34	0.34	3.26%	172,451
Apr 20, 2026	0.34	0.34	0.32	0.33	0.33	0.52%	90,684
Apr 17, 2026	0.33	0.35	0.33	0.33	0.33	-4.38%	181,071
Apr 16, 2026	0.34	0.35	0.34	0.34	0.34	-1.01%	124,394
Apr 15, 2026	0.36	0.36	0.33	0.35	0.35	1.75%	280,643
Apr 14, 2026	0.32	0.35	0.32	0.34	0.34	4.88%	286,453
Apr 13, 2026	0.32	0.33	0.31	0.33	0.33	6.60%	113,373
Apr 10, 2026	0.32	0.34	0.31	0.31	0.31	-5.99%	182,321
Apr 9, 2026	0.34	0.34	0.32	0.33	0.33	-1.96%	166,236
Apr 8, 2026	0.35	0.35	0.33	0.33	0.33	1.28%	393,233
Apr 7, 2026	0.33	0.33	0.31	0.33	0.33	-2.67%	264,528
Apr 6, 2026	0.33	0.35	0.33	0.34	0.34	-1.00%	274,762
Apr 2, 2026	0.36	0.37	0.34	0.34	0.34	-3.93%	224,003
Apr 1, 2026	0.38	0.39	0.35	0.35	0.35	-8.31%	249,586
Mar 31, 2026	0.34	0.47	0.33	0.39	0.39	17.36%	5,483,429
Mar 30, 2026	0.34	0.36	0.33	0.33	0.33	-3.21%	158,216
Mar 27, 2026	0.34	0.36	0.33	0.34	0.34	-1.45%	124,553
Mar 26, 2026	0.35	0.35	0.34	0.34	0.34	0.91%	86,349
Mar 25, 2026	0.37	0.37	0.34	0.34	0.34	-3.12%	93,816
Mar 24, 2026	0.37	0.38	0.35	0.35	0.35	-5.62%	68,720
Mar 23, 2026	0.40	0.40	0.36	0.37	0.37	-5.44%	76,432
Mar 20, 2026	0.37	0.40	0.35	0.40	0.40	7.62%	430,380
Mar 19, 2026	0.36	0.38	0.35	0.37	0.37	-0.73%	127,192
Mar 18, 2026	0.40	0.40	0.37	0.37	0.37	-8.64%	135,153
Mar 17, 2026	0.38	0.42	0.37	0.41	0.41	5.47%	288,893
Mar 16, 2026	0.36	0.39	0.35	0.38	0.38	11.11%	221,121
Mar 13, 2026	0.39	0.39	0.35	0.35	0.35	-4.00%	305,548
Mar 12, 2026	0.38	0.39	0.36	0.36	0.36	-7.69%	249,150
Mar 11, 2026	0.40	0.40	0.38	0.39	0.39	0.18%	481,975
Mar 10, 2026	0.37	0.41	0.37	0.39	0.39	4.65%	308,850
Mar 9, 2026	0.35	0.39	0.35	0.37	0.37	-2.31%	144,331
Mar 6, 2026	0.39	0.39	0.36	0.38	0.38	-0.50%	163,108
Mar 5, 2026	0.40	0.41	0.38	0.38	0.38	-1.39%	130,833
Mar 4, 2026	0.38	0.41	0.38	0.39	0.39	1.84%	308,908
Mar 3, 2026	0.39	0.39	0.35	0.38	0.38	-4.10%	88,981
Mar 2, 2026	0.36	0.43	0.35	0.40	0.40	7.46%	361,938
Feb 27, 2026	0.39	0.39	0.36	0.37	0.37	-4.89%	342,161
Feb 26, 2026	0.40	0.40	0.38	0.39	0.39	0.73%	268,768
Feb 25, 2026	0.40	0.41	0.38	0.39	0.39	-4.81%	540,902
Feb 24, 2026	0.43	0.45	0.40	0.41	0.41	-5.10%	482,274
Feb 23, 2026	0.43	0.44	0.39	0.43	0.43	4.99%	408,907
Feb 20, 2026	0.40	0.42	0.38	0.41	0.41	1.02%	321,182
Feb 19, 2026	0.41	0.43	0.40	0.40	0.40	-2.45%	248,725
Feb 18, 2026	0.45	0.45	0.41	0.41	0.41	-2.02%	374,112
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