USCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	41.09	41.09	40.70	40.95	40.94	-0.40%	1,034
Mar 4, 2026	40.90	41.11	40.84	41.11	41.11	0.86%	292,626
Mar 3, 2026	40.45	40.76	40.16	40.76	40.76	-0.74%	1,139
Mar 2, 2026	40.88	41.06	40.88	41.06	41.06	0.17%	417
Feb 27, 2026	40.77	40.99	40.77	40.99	40.99	-0.08%	293,276
Feb 26, 2026	41.23	41.23	40.97	41.03	41.03	-0.36%	3,260
Feb 25, 2026	41.18	41.18	41.18	41.18	41.18	0.99%	14
Feb 24, 2026	40.68	40.78	40.66	40.77	40.77	0.73%	14,611
Feb 23, 2026	40.48	40.48	40.48	40.48	40.48	-1.47%	167
Feb 20, 2026	41.00	41.08	41.00	41.08	41.08	0.43%	239
Feb 19, 2026	40.91	40.91	40.91	40.91	40.91	-0.28%	86
Feb 18, 2026	41.11	41.11	41.02	41.02	41.02	0.59%	1,076
Feb 17, 2026	40.56	40.78	40.56	40.78	40.78	-0.10%	971
Feb 13, 2026	40.82	40.82	40.82	40.82	40.82	0.05%	186
Feb 12, 2026	41.52	41.52	40.72	40.80	40.80	-1.48%	246,833
Feb 11, 2026	41.41	41.41	41.41	41.41	41.41	-0.24%	218
Feb 10, 2026	41.65	41.66	41.51	41.51	41.51	-0.24%	1,721
Feb 9, 2026	41.27	41.61	41.27	41.61	41.61	0.57%	5,031
Feb 6, 2026	40.78	41.37	40.78	41.37	41.37	2.00%	124,225
Feb 5, 2026	40.86	40.86	40.56	40.56	40.56	-1.63%	5,407
Feb 4, 2026	41.38	41.38	41.02	41.23	41.23	-0.53%	916
Feb 3, 2026	41.41	41.45	41.41	41.45	41.45	-1.14%	2,111
Feb 2, 2026	41.91	41.98	41.90	41.93	41.93	0.19%	1,771
Jan 30, 2026	41.82	41.93	41.82	41.85	41.85	-0.22%	1,325,055
Jan 29, 2026	41.63	41.94	41.63	41.94	41.94	-0.23%	333
Jan 28, 2026	42.16	42.17	42.01	42.04	42.04	-0.16%	8,029
Jan 27, 2026	42.11	42.15	42.11	42.11	42.11	0.10%	1,115
Jan 26, 2026	41.95	42.10	41.95	42.06	42.06	0.44%	2,048
Jan 23, 2026	41.88	41.88	41.88	41.88	41.88	0.12%	108
Jan 22, 2026	41.84	41.84	41.76	41.83	41.83	0.81%	123,792
Jan 21, 2026	41.49	41.49	41.49	41.49	41.49	1.00%	144
Jan 20, 2026	41.47	41.47	41.08	41.08	41.08	-2.14%	474
Jan 16, 2026	42.10	42.10	41.98	41.98	41.98	0.03%	835
Jan 15, 2026	41.97	41.97	41.97	41.97	41.97	0.06%	171
Jan 14, 2026	41.94	41.94	41.94	41.94	41.94	-0.65%	162
Jan 13, 2026	42.20	42.26	42.20	42.21	42.21	-0.52%	1,192
Jan 12, 2026	42.42	42.48	42.42	42.44	42.44	0.07%	293
Jan 9, 2026	42.30	42.45	42.30	42.41	42.41	0.46%	643
Jan 8, 2026	42.18	42.21	42.17	42.21	42.21	-0.01%	122,324
Jan 7, 2026	42.38	42.38	42.22	42.22	42.22	-0.24%	2,085
Jan 6, 2026	42.20	42.32	42.20	42.32	42.32	0.71%	366
Jan 5, 2026	41.88	42.04	41.88	42.02	42.02	0.88%	693
Jan 2, 2026	41.65	41.71	41.58	41.65	41.65	-0.44%	1,135
Dec 31, 2025	41.83	41.83	41.83	41.83	41.83	-0.70%	42
Dec 30, 2025	42.12	42.13	42.12	42.13	42.13	-0.05%	1,364
Dec 29, 2025	42.20	42.26	42.14	42.15	42.15	-0.45%	44,055
Dec 26, 2025	42.34	42.34	42.34	42.34	42.34	-0.03%	87
Dec 24, 2025	42.36	42.36	42.36	42.36	42.35	0.31%	80
Dec 23, 2025	42.23	42.23	42.23	42.23	42.23	0.38%	87
Dec 22, 2025	42.07	42.07	42.07	42.07	42.07	0.78%	36
Dec 19, 2025	41.74	41.74	41.74	41.74	41.74	0.39%	75
Dec 18, 2025	41.58	41.58	41.58	41.58	41.43	0.80%	867
Dec 17, 2025	41.35	41.35	41.25	41.25	41.10	-1.25%	165
Dec 16, 2025	41.77	41.77	41.77	41.77	41.62	-0.08%	62
Dec 15, 2025	41.81	41.81	41.81	41.81	41.66	-0.19%	320
Dec 12, 2025	42.07	42.07	41.89	41.89	41.74	-1.14%	469
Dec 11, 2025	42.36	42.38	42.36	42.37	42.22	0.17%	6,184
Dec 10, 2025	42.16	42.30	42.16	42.30	42.15	0.74%	248
Dec 9, 2025	41.99	41.99	41.99	41.99	41.84	-0.01%	212
Dec 8, 2025	42.08	42.09	41.99	41.99	41.84	-0.49%	2,517
Dec 5, 2025	42.20	42.20	42.20	42.20	42.05	0.34%	88
Dec 4, 2025	42.07	42.07	42.05	42.05	41.91	0.14%	144
Dec 3, 2025	42.00	42.00	42.00	42.00	41.85	0.63%	32
Dec 2, 2025	41.79	41.81	41.73	41.73	41.59	0.12%	3,693
Dec 1, 2025	41.68	41.68	41.68	41.68	41.54	-0.74%	28
Nov 28, 2025	41.87	41.99	41.87	41.99	41.85	0.47%	333,540
Nov 26, 2025	41.65	41.80	41.65	41.80	41.65	0.79%	144,837
Nov 25, 2025	40.96	41.49	40.76	41.47	41.32	0.99%	8,369
Nov 24, 2025	40.81	41.07	40.78	41.07	40.92	1.42%	3,826
Nov 21, 2025	40.49	40.49	40.49	40.49	40.35	0.90%	92
Nov 20, 2025	40.78	40.78	40.13	40.13	39.99	-1.55%	957
Nov 19, 2025	40.75	40.76	40.75	40.76	40.62	0.30%	685
Nov 18, 2025	40.67	40.91	40.39	40.64	40.50	-0.89%	60,720
Nov 17, 2025	40.88	41.00	40.88	41.00	40.86	-0.82%	243
Nov 14, 2025	41.06	41.34	41.06	41.34	41.20	-0.19%	2,261
Nov 13, 2025	41.54	41.54	41.33	41.42	41.27	-1.74%	5,292
Nov 12, 2025	42.12	42.21	42.08	42.15	42.00	0.07%	23,169
Nov 11, 2025	42.12	42.12	42.12	42.12	41.97	0.25%	541
Nov 10, 2025	42.01	42.01	42.01	42.01	41.87	1.74%	52
Nov 7, 2025	41.30	41.30	41.30	41.30	41.15	-0.07%	129
Nov 6, 2025	41.47	41.48	41.33	41.33	41.18	-1.23%	4,608
Nov 5, 2025	41.60	42.01	41.60	41.84	41.69	0.35%	12,968
Nov 4, 2025	41.78	41.78	41.66	41.69	41.55	-1.38%	5,974
Nov 3, 2025	42.25	42.28	42.25	42.28	42.13	0.10%	245,005
Oct 31, 2025	42.24	42.24	42.24	42.24	42.09	0.71%	65
Oct 30, 2025	42.30	42.30	41.94	41.94	41.79	-1.02%	2,751
Oct 29, 2025	42.37	42.37	42.37	42.37	42.22	-0.28%	67
Oct 28, 2025	42.51	42.51	42.49	42.49	42.34	0.17%	148
Oct 27, 2025	42.31	42.42	42.31	42.42	42.27	1.30%	346
Oct 24, 2025	41.83	41.88	41.83	41.88	41.73	0.80%	635
Oct 23, 2025	42.51	42.51	41.49	41.54	41.40	0.50%	2,042
Oct 22, 2025	41.24	41.38	41.24	41.34	41.19	-0.68%	587
Oct 21, 2025	41.50	41.66	41.44	41.62	41.47	0.13%	5,607
Oct 20, 2025	41.34	41.56	41.34	41.56	41.41	0.97%	2,173
Oct 17, 2025	41.10	41.16	41.10	41.16	41.01	0.51%	1,273
Oct 16, 2025	40.95	40.95	40.95	40.95	40.81	-0.57%	20
Oct 15, 2025	41.19	41.19	41.19	41.19	41.04	0.33%	56
Oct 14, 2025	41.05	41.05	41.05	41.05	40.91	-0.13%	35
Oct 13, 2025	40.96	41.11	40.96	41.11	40.96	1.37%	244,278
Oct 10, 2025	40.55	40.55	40.55	40.55	40.41	-2.47%	467