5 DAY PERFORMANCE
-2.37%
1 MONTH PERFORMANCE
+6.77%
USA TODAY Co Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2025 | $5.36 | $5.36 (0%) | $5.38 | $5.31 | 241.83 K | $781.48 M |
| 12/23/2025 | $5.35 | $5.34 (-0.19%) | $5.43 | $5.31 | 960.52 K | $778.56 M |
| 12/22/2025 | $5.50 | $5.37 (-2.36%) | $5.58 | $5.33 | 548.30 K | $782.94 M |
| 12/19/2025 | $5.61 | $5.49 (-2.14%) | $5.65 | $5.49 | 1.64 M | $800.43 M |
| 12/18/2025 | $5.52 | $5.62 (1.81%) | $5.70 | $5.51 | 1.25 M | $819.38 M |
| 12/17/2025 | $5.48 | $5.52 (0.73%) | $5.55 | $5.43 | 1.45 M | $804.80 M |
| 12/16/2025 | $5.53 | $5.50 (-0.54%) | $5.60 | $5.29 | 1.27 M | $801.89 M |
| 12/15/2025 | $5.51 | $5.55 (0.73%) | $5.59 | $5.39 | 986.74 K | $809.18 M |
| 12/12/2025 | $5.65 | $5.49 (-2.83%) | $5.67 | $5.44 | 1.63 M | $800.43 M |
| 12/11/2025 | $5.61 | $5.65 (0.71%) | $5.73 | $5.59 | 1.28 M | $823.76 M |
| 12/10/2025 | $5.30 | $5.59 (5.47%) | $5.80 | $5.30 | 1.99 M | $815.01 M |
| 12/09/2025 | $5.19 | $5.34 (2.89%) | $5.35 | $5.16 | 601.54 K | $778.56 M |
| 12/08/2025 | $5.51 | $5.21 (-5.44%) | $5.55 | $5.20 | 1.07 M | $759.61 M |
| 12/05/2025 | $5.17 | $5.51 (6.58%) | $5.69 | $5.05 | 2.81 M | $803.35 M |
| 12/04/2025 | $5.07 | $5.06 (-0.2%) | $5.21 | $5.01 | 1.08 M | $737.74 M |
| 12/03/2025 | $4.97 | $5.07 (2.01%) | $5.09 | $4.90 | 953.92 K | $739.20 M |
| 12/02/2025 | $5.05 | $4.95 (-1.98%) | $5.06 | $4.92 | 1.36 M | $721.70 M |
| 12/01/2025 | $4.93 | $4.97 (0.81%) | $5.01 | $4.90 | 836.52 K | $724.62 M |
| 11/28/2025 | $5.03 | $5.01 (-0.4%) | $5.08 | $4.96 | 1.05 M | $730.45 M |
| 11/26/2025 | $4.91 | $5.02 (2.24%) | $5.15 | $4.91 | 1.43 M | $731.91 M |
| 11/25/2025 | $4.75 | $4.96 (4.42%) | $5.04 | $4.74 | 1.27 M | $723.16 M |
| 11/24/2025 | $4.62 | $4.72 (2.16%) | $4.79 | $4.54 | 1.44 M | $688.17 M |
| 11/21/2025 | $4.43 | $4.59 (3.61%) | $4.62 | $4.33 | 1.85 M | $669.21 M |
| 11/20/2025 | $4.50 | $4.41 (-2%) | $4.50 | $4.36 | 1.95 M | $642.97 M |
| 11/19/2025 | $4.47 | $4.42 (-1.12%) | $4.57 | $4.37 | 1.53 M | $644.43 M |
| 11/18/2025 | $4.56 | $4.60 (0.88%) | $4.75 | $4.53 | 591.62 K | $670.67 M |
| 11/17/2025 | $4.60 | $4.55 (-1.09%) | $4.69 | $4.50 | 2.16 M | $663.38 M |
| 11/14/2025 | $4.76 | $4.64 (-2.52%) | $4.80 | $4.57 | 1.60 M | $676.50 M |
| 11/13/2025 | $5.00 | $4.87 (-2.6%) | $5.03 | $4.82 | 1.79 M | $710.04 M |
| 11/12/2025 | $5.09 | $4.98 (-2.16%) | $5.12 | $4.94 | 3.31 M | $726.07 M |
| 11/11/2025 | $5.20 | $5.09 (-2.12%) | $5.29 | $5.03 | 1.37 M | $742.11 M |
| 11/10/2025 | $5.13 | $5.17 (0.78%) | $5.19 | $5.00 | 1.86 M | $753.78 M |
| 11/07/2025 | $5.02 | $5.08 (1.2%) | $5.17 | $4.96 | 3.42 M | |
| 11/06/2025 | $5.11 | $5.04 (-1.37%) | $5.18 | $5.01 | 1.95 M | |
| 11/05/2025 | $5.14 | $5.10 (-0.78%) | $5.23 | $5.02 | 2.40 M | |
| 11/04/2025 | $5.25 | $5.09 (-3.05%) | $5.28 | $5.02 | 2.86 M | |
| 11/03/2025 | $5.27 | $5.27 (0%) | $5.31 | $4.95 | 4.65 M | |
| 10/31/2025 | $5.17 | $5.30 (2.51%) | $5.58 | $5.07 | 4.56 M | |
| 10/30/2025 | $3.97 | $5.25 (32.24%) | $5.31 | $3.74 | 15.07 M | |
| 10/29/2025 | $4.01 | $4.11 (2.49%) | $4.21 | $3.97 | 4.61 M | |
| 10/28/2025 | $3.65 | $4.07 (11.51%) | $4.38 | $3.65 | 5.89 M | |
| 10/27/2025 | $3.79 | $3.68 (-2.9%) | $3.81 | $3.66 | 1.17 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.