USCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	42.83	42.92	42.81	42.85	42.85	0.24%	591,751
Jun 25, 2026	42.82	42.84	42.69	42.75	42.75	-0.55%	32,706
Jun 24, 2026	43.05	43.05	42.94	42.98	42.98	-0.32%	3,579
Jun 23, 2026	43.28	43.29	43.10	43.12	43.12	-1.13%	1,893
Jun 22, 2026	43.61	43.70	43.57	43.61	43.61	-0.61%	2,132
Jun 18, 2026	43.77	43.96	43.77	43.88	43.88	0.97%	8,076
Jun 17, 2026	43.58	43.58	43.58	43.58	43.46	-1.37%	98
Jun 16, 2026	44.35	44.35	44.19	44.19	44.06	-0.44%	963
Jun 15, 2026	44.48	44.53	44.38	44.38	44.25	1.73%	3,348
Jun 12, 2026	43.40	43.70	43.40	43.63	43.50	0.35%	2,917
Jun 11, 2026	42.68	43.48	42.68	43.48	43.35	1.48%	10,931
Jun 10, 2026	43.07	43.10	42.82	42.85	42.72	-1.53%	2,479
Jun 9, 2026	43.38	43.51	43.36	43.51	43.39	-0.45%	708
Jun 8, 2026	43.73	43.73	43.71	43.71	43.58	0.01%	451
Jun 5, 2026	43.71	43.71	43.71	43.71	43.58	-2.59%	2,055
Jun 4, 2026	44.87	44.87	44.87	44.87	44.74	0.46%	331
Jun 3, 2026	44.73	44.73	44.66	44.66	44.54	-0.81%	546
Jun 2, 2026	45.03	45.03	45.03	45.03	44.90	0.14%	574
Jun 1, 2026	44.81	44.97	44.81	44.97	44.84	0.24%	369
May 29, 2026	44.79	44.87	44.77	44.86	44.73	0.69%	1,290
May 28, 2026	44.46	44.55	44.46	44.55	44.42	0.82%	238
May 27, 2026	43.95	44.21	43.95	44.18	44.06	-0.06%	140,966
May 26, 2026	44.21	44.21	44.21	44.21	44.09	0.30%	186
May 22, 2026	44.08	44.08	44.08	44.08	43.96	0.57%	121
May 21, 2026	43.58	43.83	43.58	43.83	43.71	0.08%	137,762
May 20, 2026	43.43	43.80	43.43	43.80	43.67	1.00%	228
May 19, 2026	43.50	43.50	43.36	43.37	43.24	-0.87%	311
May 18, 2026	43.58	43.75	43.58	43.75	43.62	0.19%	138,042
May 15, 2026	43.66	43.66	43.66	43.66	43.54	-1.05%	140
May 14, 2026	44.12	44.12	44.12	44.12	44.00	1.04%	85
May 13, 2026	43.75	43.75	43.67	43.67	43.55	0.34%	316
May 12, 2026	43.56	43.56	43.44	43.52	43.40	-0.11%	138,473
May 11, 2026	43.60	43.65	43.57	43.57	43.45	-0.07%	518
May 8, 2026	43.57	43.61	43.57	43.61	43.48	0.46%	1,844
May 7, 2026	43.62	43.62	43.40	43.40	43.28	-0.34%	395
May 6, 2026	43.49	43.55	43.49	43.55	43.43	1.30%	861
May 5, 2026	42.99	42.99	42.99	42.99	42.87	0.46%	47
May 4, 2026	42.95	42.95	42.80	42.80	42.67	-0.51%	547
May 1, 2026	43.11	43.11	43.02	43.02	42.89	0.19%	355
Apr 30, 2026	42.93	42.93	42.93	42.93	42.81	1.25%	480,126
Apr 29, 2026	42.24	42.40	42.24	42.40	42.28	-0.05%	177
Apr 28, 2026	42.47	42.47	42.43	42.43	42.30	-0.55%	163
Apr 27, 2026	42.60	42.66	42.60	42.66	42.54	0.02%	172
Apr 24, 2026	42.41	42.65	42.41	42.65	42.53	0.80%	582
Apr 23, 2026	42.39	42.54	42.06	42.31	42.19	-0.71%	143,339
Apr 22, 2026	42.58	42.62	42.55	42.62	42.49	0.91%	349
Apr 21, 2026	42.44	42.59	42.23	42.23	42.11	-0.32%	143,498
Apr 20, 2026	42.34	42.37	42.34	42.37	42.25	-0.32%	274
Apr 17, 2026	42.51	42.51	42.50	42.50	42.38	1.11%	189
Apr 16, 2026	42.04	42.04	42.04	42.04	41.92	0.44%	32
Apr 15, 2026	41.79	41.85	41.79	41.85	41.73	1.09%	210
Apr 14, 2026	41.42	41.42	41.40	41.40	41.28	1.18%	7,566
Apr 13, 2026	40.55	40.92	40.53	40.92	40.80	1.25%	521
Apr 10, 2026	40.64	40.64	40.37	40.41	40.30	-0.23%	3,880
Apr 9, 2026	40.51	40.51	40.51	40.51	40.39	0.44%	4,721,098
Apr 8, 2026	40.38	40.40	40.33	40.33	40.22	2.26%	5,220
Apr 7, 2026	39.25	39.44	39.25	39.44	39.33	0.21%	315
Apr 6, 2026	39.31	39.36	39.31	39.36	39.24	0.21%	602
Apr 2, 2026	39.27	39.27	39.27	39.27	39.16	-0.02%	189
Apr 1, 2026	39.42	39.42	39.27	39.28	39.17	0.65%	2,578
Mar 31, 2026	38.46	39.03	38.46	39.03	38.91	2.68%	613
Mar 30, 2026	38.26	38.30	37.88	38.01	37.90	0.06%	156,561
Mar 27, 2026	38.20	38.20	37.98	37.98	37.88	-1.90%	510
Mar 26, 2026	39.24	39.24	38.72	38.72	38.61	-1.57%	29,612
Mar 25, 2026	39.44	39.44	39.34	39.34	39.22	0.64%	212
Mar 24, 2026	39.07	39.09	39.03	39.09	38.97	-0.77%	524
Mar 23, 2026	39.45	39.54	39.39	39.39	39.28	1.35%	156,410
Mar 20, 2026	39.30	39.30	38.86	38.86	38.75	-1.44%	200,494
Mar 19, 2026	39.54	39.54	39.54	39.54	39.32	-0.22%	47
Mar 18, 2026	39.87	39.87	39.63	39.63	39.41	-1.41%	628
Mar 17, 2026	40.20	40.20	40.20	40.20	39.97	0.17%	41
Mar 16, 2026	40.10	40.14	40.10	40.13	39.90	0.95%	4,469
Mar 13, 2026	39.80	39.80	39.75	39.75	39.53	-0.65%	264
Mar 12, 2026	40.11	40.16	40.01	40.01	39.79	-1.43%	5,128
Mar 11, 2026	40.54	40.59	40.54	40.59	40.37	-0.10%	508
Mar 10, 2026	40.63	40.63	40.63	40.63	40.41	-0.37%	102
Mar 9, 2026	40.18	40.78	40.01	40.78	40.56	0.59%	1,910
Mar 6, 2026	40.63	40.63	40.54	40.54	40.32	-0.98%	6,218
Mar 5, 2026	41.09	41.09	40.70	40.95	40.72	-0.40%	1,034
Mar 4, 2026	40.90	41.11	40.84	41.11	40.88	0.86%	292,626
Mar 3, 2026	40.45	40.76	40.16	40.76	40.53	-0.74%	1,139
Mar 2, 2026	40.88	41.06	40.88	41.06	40.83	0.16%	417
Feb 27, 2026	40.77	40.99	40.77	40.99	40.77	-0.08%	293,276
Feb 26, 2026	41.23	41.23	40.97	41.03	40.80	-0.36%	3,260
Feb 25, 2026	41.18	41.18	41.18	41.18	40.95	0.99%	14
Feb 24, 2026	40.68	40.78	40.66	40.77	40.55	0.73%	14,611
Feb 23, 2026	40.48	40.48	40.48	40.48	40.26	-1.46%	167
Feb 20, 2026	41.00	41.08	41.00	41.08	40.85	0.43%	239
Feb 19, 2026	40.91	40.91	40.91	40.91	40.68	-0.27%	86
Feb 18, 2026	41.11	41.11	41.02	41.02	40.79	0.59%	1,076
Feb 17, 2026	40.56	40.78	40.56	40.78	40.55	-0.10%	971
Feb 13, 2026	40.82	40.82	40.82	40.82	40.59	0.05%	186
Feb 12, 2026	41.52	41.52	40.72	40.80	40.57	-1.48%	246,833
Feb 11, 2026	41.41	41.41	41.41	41.41	41.18	-0.24%	218
Feb 10, 2026	41.65	41.66	41.51	41.51	41.28	-0.24%	1,721
Feb 9, 2026	41.27	41.61	41.27	41.61	41.38	0.57%	5,031
Feb 6, 2026	40.78	41.37	40.78	41.37	41.14	2.00%	124,225
Feb 5, 2026	40.86	40.86	40.56	40.56	40.34	-1.62%	5,407
Feb 4, 2026	41.38	41.38	41.02	41.23	41.00	-0.53%	916
Feb 3, 2026	41.41	41.45	41.41	41.45	41.22	-1.14%	2,111