USCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	40.04	40.04	40.01	40.01	40.01	0.31%	194
Aug 12, 2025	39.58	39.91	39.58	39.89	39.89	1.05%	313
Aug 11, 2025	39.62	39.68	39.42	39.48	39.48	-0.44%	4,053
Aug 8, 2025	39.55	39.65	39.52	39.65	39.65	0.77%	696
Aug 7, 2025	39.68	39.68	39.35	39.35	39.35	-0.24%	1,185
Aug 6, 2025	39.42	39.61	39.42	39.44	39.44	-0.01%	9,932
Aug 5, 2025	39.60	39.60	39.44	39.44	39.44	-0.47%	436
Aug 4, 2025	39.41	39.63	39.41	39.63	39.63	1.55%	348
Aug 1, 2025	39.02	39.02	39.02	39.02	39.02	-1.62%	259
Jul 31, 2025	39.83	39.83	39.67	39.67	39.67	-0.26%	1,050,238
Jul 30, 2025	39.77	39.77	39.77	39.77	39.77	-0.24%	204
Jul 29, 2025	40.00	40.00	39.85	39.87	39.87	-0.26%	259
Jul 28, 2025	39.97	39.97	39.97	39.97	39.97	-0.04%	21
Jul 25, 2025	39.99	39.99	39.99	39.99	39.99	0.58%	297
Jul 24, 2025	39.73	39.84	39.62	39.76	39.76	0.06%	18,052
Jul 23, 2025	39.72	39.74	39.72	39.74	39.74	0.75%	492
Jul 22, 2025	39.27	39.44	39.27	39.44	39.44	0.22%	980
Jul 21, 2025	39.40	39.40	39.36	39.36	39.36	0.16%	2,097
Jul 18, 2025	39.29	39.29	39.29	39.29	39.29	-0.03%	167
Jul 17, 2025	39.26	39.30	39.26	39.30	39.30	0.58%	2,696
Jul 16, 2025	38.93	39.08	38.93	39.08	39.08	0.33%	1,991
Jul 15, 2025	39.38	39.38	38.94	38.95	38.95	-0.42%	4,271
Jul 14, 2025	39.07	39.14	39.07	39.11	39.11	0.27%	6,343
Jul 11, 2025	38.94	39.00	38.94	39.00	39.00	-0.38%	153,535
Jul 10, 2025	39.11	39.15	39.11	39.15	39.15	0.12%	137
Jul 9, 2025	39.11	39.11	39.11	39.11	39.11	0.53%	29
Jul 8, 2025	38.90	38.90	38.90	38.90	38.90	-0.12%	189
Jul 7, 2025	39.09	39.09	38.95	38.95	38.95	-0.79%	453
Jul 3, 2025	39.26	39.26	39.26	39.26	39.26	0.89%	9
Jul 2, 2025	38.91	38.91	38.91	38.91	38.91	0.29%	1,090,042
Jul 1, 2025	38.77	38.80	38.77	38.80	38.80	-0.20%	130,394
Jun 30, 2025	38.83	38.88	38.78	38.88	38.88	0.54%	553
Jun 27, 2025	38.62	38.74	38.62	38.67	38.67	0.46%	352,221
Jun 26, 2025	38.35	38.49	38.32	38.49	38.49	0.86%	36,017
Jun 25, 2025	38.24	38.33	38.11	38.16	38.16	-0.04%	5,172
Jun 24, 2025	38.14	38.18	38.14	38.18	38.18	1.25%	1,359
Jun 23, 2025	37.57	37.71	37.57	37.71	37.71	1.09%	258
Jun 20, 2025	37.73	37.73	37.30	37.30	37.30	-0.92%	7,333
Jun 18, 2025	37.78	37.90	37.65	37.65	37.53	-0.15%	2,831
Jun 17, 2025	37.92	37.92	37.64	37.70	37.59	-0.74%	12,303
Jun 16, 2025	37.98	37.98	37.98	37.98	37.87	1.08%	66
Jun 13, 2025	37.58	37.58	37.58	37.58	37.46	-1.08%	106
Jun 12, 2025	38.00	38.00	37.99	37.99	37.87	0.31%	338
Jun 11, 2025	37.87	37.87	37.87	37.87	37.75	-0.23%	112
Jun 10, 2025	37.95	37.95	37.95	37.95	37.84	0.54%	118
Jun 9, 2025	37.71	37.78	37.66	37.75	37.64	0.30%	1,447
Jun 6, 2025	37.53	37.64	37.53	37.64	37.52	1.20%	550
Jun 5, 2025	37.19	37.19	37.19	37.19	37.08	-0.52%	9,817
Jun 4, 2025	37.39	37.39	37.39	37.39	37.27	0.02%	38
Jun 3, 2025	37.37	37.38	37.37	37.38	37.27	0.55%	205