Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	0.3570	0.3667	0.3401	0.3401	228,885	-0.01(-3.93%)
Apr 01, 2026	0.3785	0.3856	0.3535	0.3540	254,802	-0.03(-8.31%)
Mar 31, 2026	0.3370	0.4664	0.3305	0.3861	5,506,720	+0.06(+17.36%)
Mar 30, 2026	0.3404	0.3576	0.3264	0.3290	158,218	-0.01(-3.21%)
Mar 27, 2026	0.3449	0.3559	0.3300	0.3399	124,890	-0.01(-1.45%)
Mar 26, 2026	0.3535	0.3535	0.3390	0.3449	89,039	+0.00(+0.91%)
Mar 25, 2026	0.3742	0.3742	0.3401	0.3418	94,058	-0.01(-3.12%)
Mar 24, 2026	0.3660	0.3780	0.3500	0.3528	76,133	-0.02(-5.62%)
Mar 23, 2026	0.4000	0.4000	0.3639	0.3738	80,757	-0.02(-5.44%)
Mar 20, 2026	0.3679	0.3953	0.3450	0.3953	444,064	+0.03(+7.62%)
Mar 19, 2026	0.3633	0.3849	0.3530	0.3673	127,489	-0.00(-0.73%)
Mar 18, 2026	0.3976	0.3999	0.3700	0.3700	148,392	-0.04(-8.64%)
Mar 17, 2026	0.3763	0.4153	0.3716	0.4050	293,611	+0.02(+5.47%)
Mar 16, 2026	0.3600	0.3900	0.3485	0.3840	223,649	+0.04(+11.11%)
Mar 13, 2026	0.3900	0.3900	0.3450	0.3456	307,068	-0.01(-4.00%)
Mar 12, 2026	0.3822	0.3900	0.3552	0.3600	249,867	-0.03(-7.69%)
Mar 11, 2026	0.4010	0.4010	0.3750	0.3900	485,321	+0.00(+0.18%)
Mar 10, 2026	0.3720	0.4123	0.3720	0.3893	321,978	+0.02(+4.65%)
Mar 09, 2026	0.3470	0.3857	0.3470	0.3720	154,538	-0.01(-2.31%)
Mar 06, 2026	0.3890	0.3899	0.3643	0.3808	167,930	-0.00(-0.50%)
Mar 05, 2026	0.4035	0.4113	0.3827	0.3827	136,610	-0.01(-1.39%)
Mar 04, 2026	0.3807	0.4097	0.3750	0.3881	309,225	+0.01(+1.84%)
Mar 03, 2026	0.3895	0.3946	0.3530	0.3811	87,552	-0.02(-4.10%)
Mar 02, 2026	0.3600	0.4264	0.3464	0.3974	367,741	+0.03(+7.46%)
Feb 27, 2026	0.3854	0.3888	0.3556	0.3698	343,659	-0.02(-4.89%)
Feb 26, 2026	0.4000	0.4000	0.3800	0.3888	282,406	+0.00(+0.73%)
Feb 25, 2026	0.4000	0.4126	0.3820	0.3860	547,164	-0.02(-4.81%)
Feb 24, 2026	0.4254	0.4490	0.3981	0.4055	484,357	-0.02(-5.10%)
Feb 23, 2026	0.4260	0.4368	0.3931	0.4273	420,837	+0.02(+4.99%)
Feb 20, 2026	0.4029	0.4156	0.3832	0.4070	323,249	+0.00(+1.02%)
Feb 19, 2026	0.4122	0.4341	0.3953	0.4029	250,004	-0.01(-2.45%)
Feb 18, 2026	0.4500	0.4500	0.4079	0.4130	398,503	-0.01(-2.02%)
Feb 17, 2026	0.4300	0.4300	0.4044	0.4215	522,637	-0.02(-4.49%)
Feb 13, 2026	0.4400	0.4626	0.4252	0.4413	259,672	+0.01(+2.11%)
Feb 12, 2026	0.4840	0.4840	0.4100	0.4322	359,277	-0.03(-5.84%)
Feb 11, 2026	0.4881	0.4916	0.4365	0.4590	370,806	-0.02(-4.47%)
Feb 10, 2026	0.5000	0.5313	0.4792	0.4805	193,085	-0.02(-4.78%)
Feb 09, 2026	0.4500	0.5154	0.4510	0.5046	229,784	+0.04(+9.13%)
Feb 06, 2026	0.4412	0.5000	0.4341	0.4624	623,028	+0.02(+5.33%)
Feb 05, 2026	0.4664	0.4740	0.4284	0.4390	293,905	-0.02(-4.34%)
Feb 04, 2026	0.4860	0.4980	0.4414	0.4589	611,501	-0.02(-4.67%)
Feb 03, 2026	0.5100	0.5100	0.4600	0.4814	470,448	-0.02(-4.73%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

USBC, Inc. Common Stock (NY:USBC)

Historical Prices

Starting at $3.75/week.

Subscribe Today