Skip to main content
USBC, Inc. (USBC)
NYSEAMERICAN: USBC · Real-Time Price · USD
0.368
-0.017 (-4.42%)
At close: Apr 28, 2026, 4:00 PM EDT
0.368
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

USBC, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.380.380.370.370.37-4.42%33,966
Apr 27, 20260.370.390.360.390.393.08%349,480
Apr 24, 20260.370.370.360.370.372.05%72,079
Apr 23, 20260.380.390.360.370.37-6.44%284,769
Apr 22, 20260.340.410.340.390.3914.42%440,415
Apr 21, 20260.330.340.320.340.343.26%172,451
Apr 20, 20260.340.340.320.330.330.52%90,684
Apr 17, 20260.330.350.330.330.33-4.38%181,071
Apr 16, 20260.340.350.340.340.34-1.01%124,394
Apr 15, 20260.360.360.330.350.351.75%280,643
Apr 14, 20260.320.350.320.340.344.88%286,453
Apr 13, 20260.320.330.310.330.336.60%113,373
Apr 10, 20260.320.340.310.310.31-5.99%182,321
Apr 9, 20260.340.340.320.330.33-1.96%166,236
Apr 8, 20260.350.350.330.330.331.28%393,233
Apr 7, 20260.330.330.310.330.33-2.67%264,528
Apr 6, 20260.330.350.330.340.34-1.00%274,762
Apr 2, 20260.360.370.340.340.34-3.93%224,003
Apr 1, 20260.380.390.350.350.35-8.31%249,586
Mar 31, 20260.340.470.330.390.3917.36%5,483,429
Mar 30, 20260.340.360.330.330.33-3.21%158,216
Mar 27, 20260.340.360.330.340.34-1.45%124,553
Mar 26, 20260.350.350.340.340.340.91%86,349
Mar 25, 20260.370.370.340.340.34-3.12%93,816
Mar 24, 20260.370.380.350.350.35-5.62%68,720
Mar 23, 20260.400.400.360.370.37-5.44%76,432
Mar 20, 20260.370.400.350.400.407.62%430,380
Mar 19, 20260.360.380.350.370.37-0.73%127,192
Mar 18, 20260.400.400.370.370.37-8.64%135,153
Mar 17, 20260.380.420.370.410.415.47%288,893
Mar 16, 20260.360.390.350.380.3811.11%221,121
Mar 13, 20260.390.390.350.350.35-4.00%305,548
Mar 12, 20260.380.390.360.360.36-7.69%249,150
Mar 11, 20260.400.400.380.390.390.18%481,975
Mar 10, 20260.370.410.370.390.394.65%308,850
Mar 9, 20260.350.390.350.370.37-2.31%144,331
Mar 6, 20260.390.390.360.380.38-0.50%163,108
Mar 5, 20260.400.410.380.380.38-1.39%130,833
Mar 4, 20260.380.410.380.390.391.84%308,908
Mar 3, 20260.390.390.350.380.38-4.10%88,981
Mar 2, 20260.360.430.350.400.407.46%361,938
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