Skip to main content
USBC, Inc. (USBC)
NYSEAMERICAN: USBC · Real-Time Price · USD
0.850
-0.005 (-0.58%)
At close: Dec 5, 2025, 4:00 PM EST
0.900
+0.050 (5.88%)
After-hours: Dec 5, 2025, 8:00 PM EST

USBC, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.860.900.800.850.85-0.58%455,979
Dec 4, 20250.800.910.780.860.864.27%366,889
Dec 3, 20250.740.820.740.820.8210.96%341,432
Dec 2, 20250.780.790.730.740.74-2.12%283,264
Dec 1, 20250.800.870.760.760.76-6.79%276,637
Nov 28, 20250.860.870.800.810.810.01%267,577
Nov 26, 20250.770.840.750.810.818.28%425,500
Nov 25, 20250.780.810.740.750.75-2.84%283,075
Nov 24, 20250.720.790.720.770.776.86%190,470
Nov 21, 20250.710.750.710.720.720.21%174,257
Nov 20, 20250.770.800.710.720.72-3.68%281,612
Nov 19, 20250.820.820.740.750.75-8.18%178,114
Nov 18, 20250.730.830.720.810.8114.03%323,193
Nov 17, 20250.840.840.710.710.71-10.64%375,641
Nov 14, 20250.750.800.730.800.806.29%252,565
Nov 13, 20250.850.850.730.750.75-9.66%527,318
Nov 12, 20250.870.870.800.830.83-2.24%220,678
Nov 11, 20250.830.850.800.850.851.74%218,786
Nov 10, 20250.840.870.810.840.840.66%221,867
Nov 7, 20250.830.830.780.830.83-0.23%285,023
Nov 6, 20250.860.870.790.830.83-4.27%434,063
Nov 5, 20250.870.900.850.870.87-1.47%363,259
Nov 4, 20250.930.930.840.880.88-6.17%682,104
Nov 3, 20250.961.000.930.940.94-4.15%305,798
Oct 31, 20250.961.000.940.980.981.89%310,191
Oct 30, 20250.961.060.930.960.96-2.78%448,897
Oct 29, 20251.031.050.960.990.99-2.94%407,284
Oct 28, 20251.071.131.001.021.02-3.77%637,392
Oct 27, 20251.091.201.031.061.060.95%1,897,474
Oct 24, 20250.901.290.891.051.0526.02%6,794,571
Oct 23, 20250.830.850.780.830.830.88%320,014
Oct 22, 20250.860.860.800.830.83-3.40%225,591
Oct 21, 20250.870.880.840.860.86-1.61%241,245
Oct 20, 20250.820.900.800.870.8710.00%311,731
Oct 17, 20250.790.850.770.790.79-2.36%571,890
Oct 16, 20250.870.890.790.810.81-9.09%489,605
Oct 15, 20250.910.940.870.890.89-2.41%378,139
Oct 14, 20250.890.940.860.910.913.40%463,628
Oct 13, 20250.910.960.860.880.88-0.90%369,114
Oct 10, 20250.961.030.870.890.89-5.32%752,558
Oct 9, 20251.031.040.900.940.94-11.32%782,943
Oct 8, 20251.091.141.041.061.06-3.64%445,356
Oct 7, 20251.101.211.061.101.10-577,413
Oct 6, 20251.111.121.051.101.10-0.90%608,901
Oct 3, 20251.181.201.071.111.11-9.76%848,157
Oct 2, 20251.281.311.161.231.23-2.38%553,656
Oct 1, 20251.311.331.241.261.26-5.97%644,062
Sep 30, 20251.361.381.281.341.34-0.74%634,104
Sep 29, 20251.201.371.201.351.3516.38%860,157
Sep 26, 20251.301.341.161.161.16-10.08%961,343
Sep 25, 20251.111.361.111.291.2912.17%1,936,252
Sep 24, 20250.911.180.911.151.1526.37%2,415,597
Sep 23, 20250.920.930.900.910.91-0.55%678,913
Sep 22, 20250.920.920.910.920.920.55%338,686
Sep 19, 20250.900.920.800.910.912.27%1,241,570
Sep 18, 20250.810.950.790.890.8913.61%1,645,401
Sep 17, 20250.720.840.700.780.7811.90%1,286,742
Sep 16, 20250.730.750.680.700.70-5.75%828,676
Sep 15, 20250.760.790.690.740.74-2.29%604,285
Sep 12, 20250.810.820.740.760.76-5.24%558,122
Sep 11, 20250.780.850.780.800.801.29%556,521
Sep 10, 20250.780.820.670.790.796.00%1,691,832
Sep 9, 20250.710.800.710.750.754.50%853,771
Sep 8, 20250.850.860.710.710.71-14.91%767,683
Sep 5, 20250.730.950.700.840.8412.98%942,592
Sep 4, 20250.860.870.730.740.74-14.24%803,107
Sep 3, 20250.960.990.840.870.87-12.07%902,783
Sep 2, 20251.051.070.970.990.99-6.97%490,769
Aug 29, 20251.031.130.981.061.063.92%913,396
Aug 28, 20251.061.081.021.021.02-2.86%470,262
Aug 27, 20251.101.161.051.051.05-7.89%624,345
Aug 26, 20251.181.271.091.141.14-2.56%867,470
Aug 25, 20251.371.551.131.171.17-2.50%2,112,698
Aug 22, 20251.081.271.011.201.2013.21%1,423,098
Aug 21, 20251.061.131.001.061.06-5.36%427,778
Aug 20, 20251.131.241.061.121.12-2.61%672,079
Aug 19, 20251.451.471.121.151.15-20.14%609,686
Aug 18, 20251.901.971.401.441.44-25.77%1,202,308
Aug 15, 20252.102.231.921.941.94-9.35%586,095
Aug 14, 20252.132.172.002.142.143.88%612,304
Aug 13, 20252.182.202.002.062.06-2.83%377,624
Aug 12, 20252.222.372.082.122.12-5.36%384,080
Aug 11, 20252.352.372.032.242.240.90%324,527
Aug 8, 20252.442.441.762.222.22-7.11%417,507
Aug 7, 20252.562.582.202.392.39-2.45%414,389
Aug 6, 20252.482.502.332.452.450.41%465,363
Aug 5, 20252.582.602.322.442.44-3.94%160,717
Aug 4, 20252.682.682.452.542.54-5.22%138,722
Aug 1, 20252.772.922.462.682.68-2.90%406,895
Jul 31, 20252.562.822.562.762.769.52%420,349
Jul 30, 20252.322.722.312.522.528.62%461,919
Jul 29, 20252.522.602.272.322.32-8.66%282,651
Jul 28, 20252.492.602.472.542.544.10%249,987
Jul 25, 20252.682.802.402.442.44-14.69%514,219
Jul 24, 20252.583.062.512.862.8610.85%738,629
Jul 23, 20252.402.702.352.582.584.03%380,048
Jul 22, 20252.422.522.222.482.483.33%324,702
Jul 21, 20252.652.732.372.402.40-8.05%322,694
Jul 18, 20252.662.702.542.612.61-1.51%237,790
Jul 17, 20252.842.902.512.652.65-5.02%419,181