USBC, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.44	0.44	0.41	0.41	0.41	-1.58%	320,877
Aug 20, 2026	0.41	0.44	0.41	0.42	0.42	3.62%	277,780
Aug 19, 2026	0.40	0.42	0.38	0.40	0.40	6.93%	433,639
Aug 18, 2026	0.36	0.38	0.35	0.38	0.38	2.70%	81,617
Aug 17, 2026	0.39	0.39	0.35	0.37	0.37	-4.18%	72,892
Aug 14, 2026	0.36	0.39	0.35	0.38	0.38	3.79%	255,321
Aug 13, 2026	0.36	0.38	0.34	0.37	0.37	3.54%	222,962
Aug 12, 2026	0.36	0.36	0.35	0.36	0.36	-1.98%	98,001
Aug 11, 2026	0.34	0.37	0.33	0.36	0.36	3.27%	99,160
Aug 10, 2026	0.33	0.36	0.33	0.35	0.35	3.53%	54,401
Aug 7, 2026	0.35	0.36	0.34	0.34	0.34	-2.02%	156,253
Aug 6, 2026	0.35	0.37	0.35	0.35	0.35	-4.64%	58,792
Aug 5, 2026	0.37	0.39	0.34	0.36	0.36	3.12%	199,642
Aug 4, 2026	0.33	0.37	0.33	0.35	0.35	3.07%	136,742
Aug 3, 2026	0.35	0.35	0.33	0.34	0.34	6.04%	80,810
Jul 31, 2026	0.31	0.33	0.31	0.32	0.32	-0.25%	91,939
Jul 30, 2026	0.31	0.33	0.30	0.32	0.32	5.34%	102,128
Jul 29, 2026	0.32	0.32	0.30	0.31	0.31	-3.45%	109,865
Jul 28, 2026	0.31	0.32	0.30	0.32	0.32	0.16%	93,362
Jul 27, 2026	0.32	0.33	0.29	0.32	0.32	-0.03%	408,682
Jul 24, 2026	0.33	0.34	0.31	0.32	0.32	-5.36%	175,855
Jul 23, 2026	0.33	0.36	0.32	0.34	0.34	-2.04%	264,272
Jul 22, 2026	0.36	0.37	0.34	0.34	0.34	-4.72%	73,962
Jul 21, 2026	0.34	0.37	0.34	0.36	0.36	4.42%	252,508
Jul 20, 2026	0.35	0.35	0.34	0.34	0.34	1.52%	66,276
Jul 17, 2026	0.33	0.34	0.33	0.34	0.34	1.07%	86,492
Jul 16, 2026	0.36	0.36	0.33	0.34	0.34	-4.55%	158,805
Jul 15, 2026	0.32	0.36	0.32	0.35	0.35	13.95%	674,630
Jul 14, 2026	0.31	0.32	0.31	0.31	0.31	-3.77%	277,385
Jul 13, 2026	0.32	0.34	0.32	0.32	0.32	-0.77%	80,023
Jul 10, 2026	0.32	0.33	0.32	0.32	0.32	-1.55%	79,852
Jul 9, 2026	0.31	0.35	0.30	0.33	0.33	6.00%	128,209
Jul 8, 2026	0.32	0.33	0.30	0.31	0.31	-3.40%	217,864
Jul 7, 2026	0.35	0.35	0.31	0.32	0.32	-2.46%	165,517
Jul 6, 2026	0.32	0.35	0.31	0.33	0.33	1.26%	409,376
Jul 2, 2026	0.33	0.33	0.31	0.32	0.32	-2.14%	186,439
Jul 1, 2026	0.31	0.34	0.31	0.33	0.33	6.07%	146,620
Jun 30, 2026	0.33	0.34	0.31	0.31	0.31	-4.28%	165,484
Jun 29, 2026	0.37	0.37	0.32	0.33	0.33	4.81%	221,394
Jun 26, 2026	0.31	0.33	0.31	0.31	0.31	0.65%	236,199
Jun 25, 2026	0.35	0.36	0.31	0.31	0.31	-8.82%	542,566
Jun 24, 2026	0.37	0.39	0.33	0.34	0.34	-9.45%	428,400
Jun 23, 2026	0.39	0.39	0.37	0.38	0.38	-0.90%	303,983
Jun 22, 2026	0.40	0.40	0.38	0.38	0.38	-9.46%	485,755
Jun 18, 2026	0.37	0.47	0.36	0.42	0.42	13.11%	845,247
Jun 17, 2026	0.36	0.40	0.36	0.37	0.37	3.64%	533,446
Jun 16, 2026	0.37	0.38	0.35	0.36	0.36	-3.46%	212,887
Jun 15, 2026	0.36	0.38	0.33	0.37	0.37	5.06%	213,125
Jun 12, 2026	0.35	0.38	0.34	0.35	0.35	-1.40%	349,145
Jun 11, 2026	0.34	0.36	0.32	0.36	0.36	4.08%	266,334