USCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	80.21	80.21	80.21	80.21	80.21	0.36%	100
Dec 4, 2025	79.92	79.92	79.92	79.92	79.91	0.14%	11
Dec 3, 2025	79.90	79.90	79.80	79.80	79.80	0.63%	210
Dec 2, 2025	79.30	79.30	79.30	79.30	79.30	0.11%	262
Dec 1, 2025	79.21	79.21	79.21	79.21	79.21	-0.80%	96
Nov 28, 2025	79.85	79.85	79.85	79.85	79.84	0.54%	50
Nov 26, 2025	79.40	79.41	79.40	79.41	79.41	0.71%	518
Nov 25, 2025	78.58	78.86	78.58	78.86	78.86	1.09%	1,332
Nov 24, 2025	77.51	78.00	77.51	78.00	78.00	1.40%	1,746
Nov 21, 2025	77.23	77.31	76.93	76.93	76.93	0.95%	936
Nov 20, 2025	76.18	76.21	76.18	76.21	76.21	-1.57%	156
Nov 19, 2025	77.42	77.42	77.42	77.42	77.42	0.14%	27
Nov 18, 2025	77.62	77.62	77.31	77.31	77.31	-0.77%	355
Nov 17, 2025	78.49	78.49	77.92	77.92	77.92	-0.80%	386
Nov 14, 2025	78.77	78.77	78.55	78.55	78.55	-0.08%	139
Nov 13, 2025	78.61	78.61	78.61	78.61	78.60	-1.80%	37
Nov 12, 2025	80.05	80.05	80.05	80.05	80.05	0.05%	35
Nov 11, 2025	79.78	80.01	79.78	80.01	80.01	0.22%	227
Nov 10, 2025	79.83	79.83	79.83	79.83	79.83	1.70%	43
Nov 7, 2025	78.17	78.50	78.17	78.50	78.50	0.05%	2,376
Nov 6, 2025	78.82	78.82	78.46	78.46	78.46	-1.35%	3,852
Nov 5, 2025	79.70	79.70	79.54	79.54	79.54	0.36%	1,292
Nov 4, 2025	79.37	79.37	79.25	79.25	79.25	-1.35%	177
Nov 3, 2025	80.36	80.44	80.34	80.34	80.34	0.13%	2,643
Oct 31, 2025	80.24	80.24	80.24	80.24	80.24	0.70%	79
Oct 30, 2025	80.21	80.21	79.68	79.68	79.68	-1.04%	209
Oct 29, 2025	80.52	80.52	80.52	80.52	80.52	-0.27%	33
Oct 28, 2025	80.67	80.74	80.67	80.74	80.74	0.21%	253
Oct 27, 2025	80.57	80.57	80.57	80.57	80.57	1.27%	32
Oct 24, 2025	79.56	79.56	79.56	79.56	79.56	0.77%	26
Oct 23, 2025	78.67	78.95	78.67	78.95	78.95	0.53%	1,451
Oct 22, 2025	78.53	78.53	78.53	78.53	78.53	-0.68%	69
Oct 21, 2025	79.06	79.06	79.06	79.06	79.06	0.12%	37
Oct 20, 2025	78.97	78.97	78.97	78.97	78.97	0.95%	21
Oct 17, 2025	78.23	78.23	78.23	78.23	78.23	0.54%	22
Oct 16, 2025	77.80	77.80	77.80	77.80	77.80	-0.68%	55
Oct 15, 2025	78.22	78.33	78.22	78.33	78.33	0.37%	164
Oct 14, 2025	77.56	78.04	77.56	78.04	78.04	-0.09%	186
Oct 13, 2025	77.87	78.11	77.87	78.11	78.11	1.36%	127
Oct 10, 2025	77.06	77.06	77.06	77.06	77.06	-2.45%	108
Oct 9, 2025	78.99	78.99	78.99	78.99	78.99	-0.12%	31
Oct 8, 2025	79.09	79.09	79.09	79.09	79.09	0.62%	18
Oct 7, 2025	78.65	78.65	78.60	78.60	78.60	-0.48%	470
Oct 6, 2025	78.86	79.05	78.86	78.98	78.98	0.72%	547
Oct 3, 2025	78.42	78.42	78.42	78.42	78.42	-0.08%	131
Oct 2, 2025	78.37	78.54	78.35	78.48	78.48	-0.09%	5,797
Oct 1, 2025	78.43	78.62	78.43	78.55	78.55	0.39%	4,280
Sep 30, 2025	78.25	78.25	78.25	78.25	78.25	0.33%	65
Sep 29, 2025	77.99	77.99	77.99	77.99	77.99	0.31%	349
Sep 26, 2025	77.75	77.75	77.75	77.75	77.75	0.62%	184