USBC, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	0.33	0.35	0.32	0.34	0.34	0.88%	246,881
Jun 9, 2026	0.35	0.36	0.33	0.34	0.34	-5.82%	648,062
Jun 8, 2026	0.32	0.37	0.32	0.36	0.36	9.73%	1,133,587
Jun 5, 2026	0.30	0.35	0.29	0.33	0.33	5.79%	1,170,632
Jun 4, 2026	0.30	0.31	0.30	0.31	0.31	2.30%	620,569
Jun 3, 2026	0.32	0.32	0.30	0.30	0.30	-5.79%	682,126
Jun 2, 2026	0.33	0.34	0.31	0.32	0.32	-2.71%	668,048
Jun 1, 2026	0.34	0.35	0.33	0.33	0.33	-3.41%	654,602
May 29, 2026	0.37	0.39	0.34	0.34	0.34	-7.09%	654,435
May 28, 2026	0.36	0.38	0.36	0.37	0.37	0.74%	333,062
May 27, 2026	0.40	0.40	0.35	0.37	0.37	-7.58%	1,075,810
May 26, 2026	0.41	0.42	0.39	0.40	0.40	1.79%	570,287
May 22, 2026	0.40	0.42	0.38	0.39	0.39	-5.13%	850,058
May 21, 2026	0.41	0.43	0.40	0.41	0.41	-2.58%	900,353
May 20, 2026	0.45	0.47	0.41	0.42	0.42	-5.34%	664,791
May 19, 2026	0.46	0.48	0.41	0.45	0.45	0.70%	633,880
May 18, 2026	0.52	0.53	0.42	0.44	0.44	-19.51%	2,116,539
May 15, 2026	0.61	0.61	0.52	0.55	0.55	-9.87%	1,512,888
May 14, 2026	0.75	0.75	0.54	0.61	0.61	-10.00%	3,094,939
May 13, 2026	0.69	0.75	0.61	0.68	0.68	-3.54%	6,180,356
May 12, 2026	0.58	0.89	0.57	0.70	0.70	38.37%	83,131,191
May 11, 2026	0.44	0.51	0.44	0.51	0.51	16.78%	1,244,866
May 8, 2026	0.40	0.46	0.40	0.44	0.44	8.75%	875,412
May 7, 2026	0.39	0.40	0.39	0.40	0.40	1.68%	154,256
May 6, 2026	0.40	0.40	0.39	0.39	0.39	-1.65%	105,096
May 5, 2026	0.40	0.41	0.39	0.40	0.40	-1.23%	179,329
May 4, 2026	0.39	0.43	0.38	0.41	0.41	7.57%	387,928
May 1, 2026	0.37	0.38	0.37	0.38	0.38	2.74%	116,328
Apr 30, 2026	0.37	0.37	0.35	0.37	0.37	-1.20%	105,641
Apr 29, 2026	0.36	0.37	0.36	0.37	0.37	0.79%	77,782
Apr 28, 2026	0.38	0.38	0.37	0.37	0.37	-4.42%	35,383
Apr 27, 2026	0.37	0.39	0.36	0.39	0.39	3.08%	351,419
Apr 24, 2026	0.37	0.37	0.36	0.37	0.37	2.05%	75,032
Apr 23, 2026	0.38	0.39	0.36	0.37	0.37	-6.44%	356,771
Apr 22, 2026	0.34	0.41	0.34	0.39	0.39	14.42%	458,522
Apr 21, 2026	0.33	0.34	0.32	0.34	0.34	3.26%	173,340
Apr 20, 2026	0.34	0.34	0.32	0.33	0.33	0.52%	106,638
Apr 17, 2026	0.33	0.35	0.33	0.33	0.33	-4.38%	184,518
Apr 16, 2026	0.34	0.35	0.34	0.34	0.34	-1.01%	124,474
Apr 15, 2026	0.36	0.36	0.33	0.35	0.35	1.75%	282,726
Apr 14, 2026	0.32	0.35	0.32	0.34	0.34	4.88%	296,553
Apr 13, 2026	0.32	0.33	0.31	0.33	0.33	6.60%	113,375
Apr 10, 2026	0.32	0.34	0.31	0.31	0.31	-5.99%	239,355
Apr 9, 2026	0.34	0.34	0.32	0.33	0.33	-1.96%	170,706
Apr 8, 2026	0.35	0.35	0.33	0.33	0.33	1.28%	406,721
Apr 7, 2026	0.33	0.33	0.31	0.33	0.33	-2.67%	267,254
Apr 6, 2026	0.33	0.35	0.33	0.34	0.34	-1.00%	295,815
Apr 2, 2026	0.36	0.37	0.34	0.34	0.34	-3.93%	228,885
Apr 1, 2026	0.38	0.39	0.35	0.35	0.35	-8.31%	263,028
Mar 31, 2026	0.34	0.47	0.33	0.39	0.39	17.36%	5,513,377
Mar 30, 2026	0.34	0.36	0.33	0.33	0.33	-3.21%	158,218
Mar 27, 2026	0.34	0.36	0.33	0.34	0.34	-1.45%	124,890
Mar 26, 2026	0.35	0.35	0.34	0.34	0.34	0.91%	89,038
Mar 25, 2026	0.37	0.37	0.34	0.34	0.34	-3.12%	94,158
Mar 24, 2026	0.37	0.38	0.35	0.35	0.35	-5.62%	76,133
Mar 23, 2026	0.40	0.40	0.36	0.37	0.37	-5.44%	81,558
Mar 20, 2026	0.37	0.40	0.35	0.40	0.40	7.62%	444,064
Mar 19, 2026	0.36	0.38	0.35	0.37	0.37	-0.73%	127,589
Mar 18, 2026	0.40	0.40	0.37	0.37	0.37	-8.64%	148,404
Mar 17, 2026	0.38	0.42	0.37	0.41	0.41	5.47%	294,176
Mar 16, 2026	0.36	0.39	0.35	0.38	0.38	11.10%	242,848
Mar 13, 2026	0.39	0.39	0.35	0.35	0.35	-3.99%	307,066
Mar 12, 2026	0.38	0.39	0.36	0.36	0.36	-7.69%	249,966
Mar 11, 2026	0.40	0.40	0.38	0.39	0.39	0.18%	485,331
Mar 10, 2026	0.37	0.41	0.37	0.39	0.39	4.65%	322,605
Mar 9, 2026	0.35	0.39	0.35	0.37	0.37	-2.31%	154,841
Mar 6, 2026	0.39	0.39	0.36	0.38	0.38	-0.50%	167,929
Mar 5, 2026	0.40	0.41	0.38	0.38	0.38	-1.39%	136,808
Mar 4, 2026	0.38	0.41	0.38	0.39	0.39	1.84%	309,225
Mar 3, 2026	0.39	0.39	0.35	0.38	0.38	-4.10%	88,981
Mar 2, 2026	0.36	0.43	0.35	0.40	0.40	7.46%	368,717
Feb 27, 2026	0.39	0.39	0.36	0.37	0.37	-4.89%	343,659
Feb 26, 2026	0.40	0.40	0.38	0.39	0.39	0.73%	292,757
Feb 25, 2026	0.40	0.41	0.38	0.39	0.39	-4.81%	549,542
Feb 24, 2026	0.43	0.45	0.40	0.41	0.41	-5.10%	484,531
Feb 23, 2026	0.43	0.44	0.39	0.43	0.43	4.99%	421,083
Feb 20, 2026	0.40	0.42	0.38	0.41	0.41	1.02%	323,249
Feb 19, 2026	0.41	0.43	0.40	0.40	0.40	-2.45%	259,774
Feb 18, 2026	0.45	0.45	0.41	0.41	0.41	-2.02%	399,538
Feb 17, 2026	0.43	0.43	0.40	0.42	0.42	-4.49%	523,148
Feb 13, 2026	0.44	0.46	0.43	0.44	0.44	2.11%	259,672
Feb 12, 2026	0.48	0.48	0.41	0.43	0.43	-5.84%	360,408
Feb 11, 2026	0.49	0.49	0.44	0.46	0.46	-4.47%	379,555
Feb 10, 2026	0.50	0.53	0.48	0.48	0.48	-4.78%	194,342
Feb 9, 2026	0.45	0.52	0.45	0.50	0.50	9.13%	232,515
Feb 6, 2026	0.44	0.50	0.43	0.46	0.46	5.33%	623,028
Feb 5, 2026	0.47	0.47	0.43	0.44	0.44	-4.34%	300,090
Feb 4, 2026	0.49	0.50	0.44	0.46	0.46	-4.67%	612,143
Feb 3, 2026	0.51	0.51	0.46	0.48	0.48	-4.73%	473,029