5 DAY PERFORMANCE
-8.47%
1 MONTH PERFORMANCE
-23.67%
3 MONTH PERFORMANCE
-36.17%
6 MONTH PERFORMANCE
-81.87%
YEAR-TO-DATE PERFORMANCE
-5.48%
1 YEAR PERFORMANCE
-90.63%
USBC Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $0.62 | $0.60 (-2.45%) | $0.64 | $0.59 | 28.69 K | |
| 01/08/2026 | $0.64 | $0.62 (-3.61%) | $0.64 | $0.59 | 288.35 K | $239.45 M |
| 01/07/2026 | $0.61 | $0.62 (0.81%) | $0.64 | $0.61 | 155.60 K | $240.26 M |
| 01/06/2026 | $0.67 | $0.63 (-5.71%) | $0.67 | $0.63 | 230.07 K | $245.69 M |
| 01/05/2026 | $0.65 | $0.68 (3.5%) | $0.69 | $0.65 | 167.41 K | $263.08 M |
| 01/02/2026 | $0.66 | $0.66 (-1.04%) | $0.66 | $0.62 | 161.25 K | $254.43 M |
| 12/31/2025 | $0.63 | $0.63 (0.76%) | $0.64 | $0.60 | 238.20 K | $246.39 M |
| 12/30/2025 | $0.62 | $0.63 (1.17%) | $0.67 | $0.62 | 402.84 K | $244.53 M |
| 12/29/2025 | $0.67 | $0.65 (-2.99%) | $0.70 | $0.64 | 408.71 K | $252.29 M |
| 12/26/2025 | $0.71 | $0.69 (-2.51%) | $0.72 | $0.69 | 108.01 K | $269.37 M |
| 12/24/2025 | $0.73 | $0.71 (-2.62%) | $0.74 | $0.68 | 107.20 K | $275.93 M |
| 12/23/2025 | $0.74 | $0.71 (-3.97%) | $0.74 | $0.69 | 161.80 K | $275.08 M |
| 12/22/2025 | $0.74 | $0.70 (-4.63%) | $0.77 | $0.70 | 187.85 K | $272.09 M |
| 12/19/2025 | $0.71 | $0.75 (6.51%) | $0.78 | $0.70 | 468.23 K | $292.23 M |
| 12/18/2025 | $0.71 | $0.70 (-1.66%) | $0.72 | $0.68 | 325.13 K | $271.93 M |
| 12/17/2025 | $0.71 | $0.69 (-2.28%) | $0.72 | $0.68 | 149.69 K | $269.29 M |
| 12/16/2025 | $0.69 | $0.70 (0.66%) | $0.71 | $0.67 | 181.70 K | $270.92 M |
| 12/15/2025 | $0.77 | $0.68 (-10.68%) | $0.77 | $0.68 | 421.70 K | $4.59 M |
| 12/12/2025 | $0.77 | $0.73 (-5.45%) | $0.79 | $0.70 | 363.12 K | $4.87 M |
| 12/11/2025 | $0.79 | $0.77 (-3.3%) | $0.79 | $0.76 | 243.74 K | $5.16 M |
| 12/10/2025 | $0.79 | $0.76 (-4.06%) | $0.80 | $0.75 | 210.53 K | $5.10 M |
| 12/09/2025 | $0.83 | $0.79 (-4.82%) | $0.84 | $0.78 | 257.20 K | $5.28 M |
| 12/08/2025 | $0.90 | $0.81 (-9.16%) | $0.90 | $0.80 | 505.06 K | $5.47 M |
| 12/05/2025 | $0.86 | $0.85 (-1.16%) | $0.90 | $0.80 | 466.60 K | $5.71 M |
| 12/04/2025 | $0.80 | $0.86 (7.21%) | $0.91 | $0.78 | 367.10 K | $5.78 M |
| 12/03/2025 | $0.74 | $0.82 (10.69%) | $0.82 | $0.74 | 350.10 K | $5.51 M |
| 12/02/2025 | $0.78 | $0.74 (-5.84%) | $0.79 | $0.73 | 283.32 K | $4.97 M |
| 12/01/2025 | $0.80 | $0.76 (-5.63%) | $0.87 | $0.76 | 276.80 K | $5.07 M |
| 11/28/2025 | $0.86 | $0.81 (-5.81%) | $0.87 | $0.80 | 267.60 K | $5.44 M |
| 11/26/2025 | $0.77 | $0.81 (5.17%) | $0.84 | $0.75 | 425.50 K | $5.44 M |
| 11/25/2025 | $0.78 | $0.75 (-4.07%) | $0.81 | $0.74 | 283.15 K | $5.02 M |
| 11/24/2025 | $0.72 | $0.77 (6.27%) | $0.79 | $0.72 | 191.40 K | $5.17 M |
| 11/21/2025 | $0.71 | $0.72 (0.87%) | $0.75 | $0.71 | 175.41 K | $4.84 M |
| 11/20/2025 | $0.77 | $0.72 (-6.36%) | $0.80 | $0.71 | 282.23 K | $4.83 M |
| 11/19/2025 | $0.82 | $0.75 (-8.4%) | $0.82 | $0.74 | 178.11 K | $5.01 M |
| 11/18/2025 | $0.73 | $0.81 (11.95%) | $0.83 | $0.72 | 323.20 K | $5.46 M |
| 11/17/2025 | $0.84 | $0.71 (-15.52%) | $0.84 | $0.71 | 375.64 K | $4.79 M |
| 11/14/2025 | $0.75 | $0.80 (6.39%) | $0.80 | $0.73 | 252.60 K | $5.36 M |
| 11/13/2025 | $0.85 | $0.75 (-11.37%) | $0.85 | $0.73 | 527.32 K | $5.04 M |
| 11/12/2025 | $0.87 | $0.83 (-4.48%) | $0.87 | $0.80 | 220.70 K | $5.57 M |
| 11/11/2025 | $0.83 | $0.85 (2.03%) | $0.85 | $0.80 | 218.80 K | $5.71 M |
| 11/10/2025 | $0.84 | $0.84 (-0.54%) | $0.87 | $0.81 | 221.90 K | $5.64 M |
| 11/07/2025 | $0.83 | $0.83 (0%) | $0.83 | $0.78 | 285.02 K | $5.57 M |
| 11/06/2025 | $0.86 | $0.83 (-3.22%) | $0.87 | $0.79 | 434.06 K | $5.57 M |
| 11/05/2025 | $0.87 | $0.87 (-0.11%) | $0.90 | $0.85 | 363.30 K | $5.84 M |
| 11/04/2025 | $0.93 | $0.88 (-5.14%) | $0.93 | $0.84 | 682.10 K | $5.92 M |
| 11/03/2025 | $0.96 | $0.94 (-2.44%) | $1.00 | $0.93 | 305.80 K | $6.31 M |
| 10/31/2025 | $0.96 | $0.98 (2.16%) | $1.00 | $0.94 | 310.20 K | $6.58 M |
| 10/30/2025 | $0.96 | $0.96 (0.26%) | $1.06 | $0.93 | 448.90 K | $6.46 M |
| 10/29/2025 | $1.03 | $0.99 (-3.88%) | $1.05 | $0.96 | 407.30 K | $6.65 M |
| 10/28/2025 | $1.07 | $1.02 (-4.67%) | $1.13 | $1.00 | 637.40 K | $6.85 M |
| 10/27/2025 | $1.09 | $1.06 (-2.75%) | $1.20 | $1.03 | 1.90 M | $7.12 M |
| 10/24/2025 | $0.90 | $1.05 (16.67%) | $1.29 | $0.88 | 6.79 M | $7.05 M |
| 10/23/2025 | $0.83 | $0.83 (0.91%) | $0.85 | $0.78 | 320.01 K | $5.60 M |
| 10/22/2025 | $0.86 | $0.83 (-3.4%) | $0.86 | $0.80 | 225.60 K | $5.55 M |
| 10/21/2025 | $0.87 | $0.86 (-1.72%) | $0.88 | $0.84 | 241.25 K | $5.74 M |
| 10/20/2025 | $0.82 | $0.87 (5.98%) | $0.90 | $0.80 | 311.73 K | $5.84 M |
| 10/17/2025 | $0.79 | $0.79 (0.27%) | $0.85 | $0.77 | 571.90 K | $5.31 M |
| 10/16/2025 | $0.87 | $0.81 (-7%) | $0.89 | $0.79 | 489.61 K | $5.43 M |
| 10/15/2025 | $0.91 | $0.89 (-2.2%) | $0.94 | $0.87 | 378.14 K | $5.98 M |
| 10/14/2025 | $0.89 | $0.91 (3.05%) | $0.94 | $0.86 | 463.63 K | $6.13 M |
| 10/13/2025 | $0.91 | $0.88 (-2.96%) | $0.96 | $0.86 | 369.11 K | $5.92 M |
| 10/10/2025 | $0.96 | $0.89 (-7.29%) | $1.03 | $0.87 | 752.60 K | $5.98 M |
| 10/09/2025 | $1.03 | $0.94 (-8.74%) | $1.04 | $0.90 | 782.94 K | $6.31 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
