Skip to main content
USBC, Inc. (USBC)
NYSEAMERICAN: USBC · Real-Time Price · USD
0.370
-0.019 (-4.89%)
Feb 27, 2026, 4:00 PM EST - Market closed

USBC, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.390.390.360.370.37-4.89%342,161
Feb 26, 20260.400.400.380.390.390.73%268,768
Feb 25, 20260.400.410.380.390.39-4.81%540,902
Feb 24, 20260.430.450.400.410.41-5.10%482,274
Feb 23, 20260.430.440.390.430.434.99%408,907
Feb 20, 20260.400.420.380.410.411.02%321,182
Feb 19, 20260.410.430.400.400.40-2.45%248,725
Feb 18, 20260.450.450.410.410.41-2.02%374,112
Feb 17, 20260.430.430.400.420.42-4.49%521,287
Feb 13, 20260.440.460.430.440.442.11%250,887
Feb 12, 20260.480.480.410.430.43-5.84%356,065
Feb 11, 20260.490.490.440.460.46-4.47%379,555
Feb 10, 20260.500.530.480.480.48-4.78%192,202
Feb 9, 20260.450.520.450.500.509.13%228,201
Feb 6, 20260.440.500.430.460.465.33%618,363
Feb 5, 20260.470.470.430.440.44-4.34%275,124
Feb 4, 20260.490.500.440.460.46-4.67%585,279
Feb 3, 20260.510.510.460.480.48-4.73%467,142
Feb 2, 20260.450.540.450.510.5110.52%712,937
Jan 30, 20260.480.520.460.460.46-13.72%668,425
Jan 29, 20260.580.580.520.530.53-13.26%1,479,282
Jan 28, 20260.570.640.530.610.61-7.59%2,324,299
Jan 27, 20260.650.690.470.660.6617.01%43,931,541
Jan 26, 20260.560.600.560.570.57-0.88%206,512
Jan 23, 20260.580.600.560.570.57-4.78%151,617
Jan 22, 20260.600.620.580.600.605.07%149,781
Jan 21, 20260.530.590.510.570.575.50%163,265
Jan 20, 20260.570.580.520.540.54-4.61%158,854
Jan 16, 20260.570.600.560.570.57-3.81%250,816
Jan 15, 20260.600.600.580.590.59-1.11%154,341
Jan 14, 20260.600.610.580.600.600.46%93,959
Jan 13, 20260.610.610.580.590.59-1.76%73,330
Jan 12, 20260.570.610.570.600.602.55%257,044
Jan 9, 20260.620.640.580.590.59-4.68%145,306
Jan 8, 20260.640.640.590.620.62-0.34%283,538
Jan 7, 20260.610.640.610.620.62-2.21%154,870
Jan 6, 20260.670.670.630.630.63-6.61%228,074
Jan 5, 20260.650.690.650.680.683.40%167,414
Jan 2, 20260.660.660.620.660.663.26%161,248
Dec 31, 20250.630.640.600.630.630.76%237,963
Dec 30, 20250.620.670.620.630.63-3.08%402,836
Dec 29, 20250.670.700.640.650.65-6.34%408,710
Dec 26, 20250.710.720.690.690.69-2.38%106,266
Dec 24, 20250.730.740.680.710.710.31%104,730
Dec 23, 20250.740.740.690.710.711.10%161,033
Dec 22, 20250.740.770.700.700.70-6.89%186,490
Dec 19, 20250.710.780.700.750.757.47%465,915
Dec 18, 20250.710.720.680.700.700.98%325,126
Dec 17, 20250.710.720.680.690.69-0.60%149,688
Dec 16, 20250.690.710.670.700.702.15%181,674
Dec 15, 20250.770.770.680.680.68-5.84%421,690
Dec 12, 20250.770.790.700.730.73-5.46%363,120
Dec 11, 20250.790.790.760.770.771.00%243,737
Dec 10, 20250.790.800.750.760.76-3.32%210,529
Dec 9, 20250.830.840.780.790.79-3.42%257,169
Dec 8, 20250.900.900.800.810.81-4.25%505,062
Dec 5, 20250.860.900.800.850.85-0.58%466,556
Dec 4, 20250.800.910.780.860.864.27%367,103
Dec 3, 20250.740.820.740.820.8210.96%350,082
Dec 2, 20250.780.790.730.740.74-2.12%283,323
Dec 1, 20250.800.870.760.760.76-6.79%276,800
Nov 28, 20250.860.870.800.810.810.01%267,579
Nov 26, 20250.770.840.750.810.818.28%425,500
Nov 25, 20250.780.810.740.750.75-2.84%283,151
Nov 24, 20250.720.790.720.770.776.86%191,391
Nov 21, 20250.710.750.710.720.720.21%175,414
Nov 20, 20250.770.800.710.720.72-3.68%282,230
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