USBC, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	0.58	0.89	0.57	0.70	0.70	38.37%	81,828,563
May 11, 2026	0.44	0.51	0.44	0.51	0.51	16.78%	918,408
May 8, 2026	0.40	0.46	0.40	0.44	0.44	8.75%	875,412
May 7, 2026	0.39	0.40	0.39	0.40	0.40	1.68%	154,256
May 6, 2026	0.40	0.40	0.39	0.39	0.39	-1.65%	105,096
May 5, 2026	0.40	0.41	0.39	0.40	0.40	-1.23%	179,329
May 4, 2026	0.39	0.43	0.38	0.41	0.41	7.57%	387,928
May 1, 2026	0.37	0.38	0.37	0.38	0.38	2.73%	116,328
Apr 30, 2026	0.37	0.37	0.35	0.37	0.37	-1.19%	105,641
Apr 29, 2026	0.36	0.37	0.36	0.37	0.37	0.79%	77,782
Apr 28, 2026	0.38	0.38	0.37	0.37	0.37	-4.42%	35,383
Apr 27, 2026	0.37	0.39	0.36	0.39	0.39	3.08%	351,419
Apr 24, 2026	0.37	0.37	0.36	0.37	0.37	2.05%	75,032
Apr 23, 2026	0.38	0.39	0.36	0.37	0.37	-6.44%	356,771
Apr 22, 2026	0.34	0.41	0.34	0.39	0.39	14.42%	458,522
Apr 21, 2026	0.33	0.34	0.32	0.34	0.34	3.26%	173,340
Apr 20, 2026	0.34	0.34	0.32	0.33	0.33	0.52%	106,638
Apr 17, 2026	0.33	0.35	0.33	0.33	0.33	-4.38%	184,518
Apr 16, 2026	0.34	0.35	0.34	0.34	0.34	-1.01%	124,474
Apr 15, 2026	0.36	0.36	0.33	0.35	0.35	1.75%	282,726
Apr 14, 2026	0.32	0.35	0.32	0.34	0.34	4.88%	296,553
Apr 13, 2026	0.32	0.33	0.31	0.33	0.33	6.60%	113,375
Apr 10, 2026	0.32	0.34	0.31	0.31	0.31	-5.99%	239,355
Apr 9, 2026	0.34	0.34	0.32	0.33	0.33	-1.96%	170,706
Apr 8, 2026	0.35	0.35	0.33	0.33	0.33	1.28%	406,721
Apr 7, 2026	0.33	0.33	0.31	0.33	0.33	-2.67%	267,254
Apr 6, 2026	0.33	0.35	0.33	0.34	0.34	-1.00%	295,815
Apr 2, 2026	0.36	0.37	0.34	0.34	0.34	-3.93%	228,885
Apr 1, 2026	0.38	0.39	0.35	0.35	0.35	-8.31%	263,028
Mar 31, 2026	0.34	0.47	0.33	0.39	0.39	17.36%	5,513,377
Mar 30, 2026	0.34	0.36	0.33	0.33	0.33	-3.21%	158,218
Mar 27, 2026	0.34	0.36	0.33	0.34	0.34	-1.45%	124,890
Mar 26, 2026	0.35	0.35	0.34	0.34	0.34	0.91%	89,038
Mar 25, 2026	0.37	0.37	0.34	0.34	0.34	-3.12%	94,158
Mar 24, 2026	0.37	0.38	0.35	0.35	0.35	-5.62%	76,133
Mar 23, 2026	0.40	0.40	0.36	0.37	0.37	-5.44%	81,558
Mar 20, 2026	0.37	0.40	0.35	0.40	0.40	7.62%	444,064
Mar 19, 2026	0.36	0.38	0.35	0.37	0.37	-0.73%	127,589
Mar 18, 2026	0.40	0.40	0.37	0.37	0.37	-8.64%	148,404
Mar 17, 2026	0.38	0.42	0.37	0.41	0.41	5.47%	294,176
Mar 16, 2026	0.36	0.39	0.35	0.38	0.38	11.11%	242,848
Mar 13, 2026	0.39	0.39	0.35	0.35	0.35	-4.00%	307,066
Mar 12, 2026	0.38	0.39	0.36	0.36	0.36	-7.69%	249,966
Mar 11, 2026	0.40	0.40	0.38	0.39	0.39	0.18%	485,331
Mar 10, 2026	0.37	0.41	0.37	0.39	0.39	4.65%	322,605
Mar 9, 2026	0.35	0.39	0.35	0.37	0.37	-2.31%	154,841
Mar 6, 2026	0.39	0.39	0.36	0.38	0.38	-0.50%	167,929
Mar 5, 2026	0.40	0.41	0.38	0.38	0.38	-1.39%	136,808
Mar 4, 2026	0.38	0.41	0.38	0.39	0.39	1.84%	309,225
Mar 3, 2026	0.39	0.39	0.35	0.38	0.38	-4.10%	88,981