USBC, Inc. (USBC)
NYSEAMERICAN: USBC · Real-Time Price · USD
0.8401
+0.0965 (12.98%)
Sep 5, 2025, 4:00 PM - Market closed
USBC, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.73 | 0.95 | 0.70 | 0.84 | 0.84 | 12.98% | 938,690 |
| Sep 4, 2025 | 0.86 | 0.87 | 0.73 | 0.74 | 0.74 | -14.24% | 803,107 |
| Sep 3, 2025 | 0.96 | 0.99 | 0.84 | 0.87 | 0.87 | -12.07% | 896,758 |
| Sep 2, 2025 | 1.05 | 1.07 | 0.97 | 0.99 | 0.99 | -6.97% | 490,769 |
| Aug 29, 2025 | 1.03 | 1.13 | 0.98 | 1.06 | 1.06 | 3.92% | 913,396 |
| Aug 28, 2025 | 1.06 | 1.08 | 1.02 | 1.02 | 1.02 | -2.86% | 470,262 |
| Aug 27, 2025 | 1.10 | 1.16 | 1.05 | 1.05 | 1.05 | -7.89% | 624,345 |
| Aug 26, 2025 | 1.18 | 1.27 | 1.09 | 1.14 | 1.14 | -2.56% | 867,470 |
| Aug 25, 2025 | 1.37 | 1.55 | 1.13 | 1.17 | 1.17 | -2.50% | 2,112,698 |
| Aug 22, 2025 | 1.08 | 1.27 | 1.01 | 1.20 | 1.20 | 13.21% | 1,423,098 |
| Aug 21, 2025 | 1.06 | 1.13 | 1.00 | 1.06 | 1.06 | -5.36% | 427,778 |
| Aug 20, 2025 | 1.13 | 1.24 | 1.06 | 1.12 | 1.12 | -2.61% | 672,079 |
| Aug 19, 2025 | 1.45 | 1.47 | 1.12 | 1.15 | 1.15 | -20.14% | 609,686 |
| Aug 18, 2025 | 1.90 | 1.97 | 1.40 | 1.44 | 1.44 | -25.77% | 1,202,308 |