-
5 DAY PERFORMANCE
+1.69% -
1 MONTH PERFORMANCE
+172.73% -
3 MONTH PERFORMANCE
+127.83% -
6 MONTH PERFORMANCE
-49.39% -
YEAR-TO-DATE PERFORMANCE
-54.58% -
1 YEAR PERFORMANCE
-73.91%
USD Partners LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.07 | $0.07 (-0.71%) | $0.07 | $0.05 | 5,809 | $2.35 M |
| 11/21/2024 | $0.08 | $0.07 (-6.67%) | $0.08 | $0.04 | 103,030 | $2.36 M |
| 11/20/2024 | $0.06 | $0.07 (8.16%) | $0.07 | $0.06 | 21,300 | $2.35 M |
| 11/19/2024 | $0.05 | $0.06 (27.55%) | $0.08 | $0.05 | 79,543 | $2.11 M |
| 11/18/2024 | $0.06 | $0.06 (7.27%) | $0.08 | $0.05 | 55,524 | $1.99 M |
| 11/15/2024 | $0.04 | $0.05 (12.15%) | $0.06 | $0.04 | 28,527 | $1.57 M |
| 11/14/2024 | $0.04 | $0.04 (-4.15%) | $0.04 | $0.04 | 36,300 | $1.25 M |
| 11/13/2024 | $0.03 | $0.03 (3.33%) | $0.04 | $0.03 | 11,548 | $1.05 M |
| 11/12/2024 | $0.03 | $0.04 (25.08%) | $0.04 | $0.03 | 28,082 | $1.31 M |
| 11/11/2024 | $0.04 | $0.03 (-20.31%) | $0.04 | $0.03 | 50,549 | $1.05 M |
| 11/08/2024 | $0.04 | $0.03 (-22.88%) | $0.04 | $0.03 | 22,600 | $1.01 M |
| 11/07/2024 | $0.02 | $0.03 (30.96%) | $0.03 | $0.02 | 15,700 | $1.06 M |
| 11/06/2024 | $0.03 | $0.03 (-15.19%) | $0.03 | $0.02 | 9,800 | $905,143 |
| 11/05/2024 | $0.03 | $0.02 (-11.11%) | $0.03 | $0.02 | 11,600 | $810,576 |
| 11/04/2024 | $0.02 | $0.03 (33.33%) | $0.03 | $0.02 | 39,942 | $1.08 M |
| 11/01/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 6,305 | $829,152 |
| 10/31/2024 | $0.02 | $0.02 (-0.23%) | $0.03 | $0.02 | 20,433 | $810,576 |
| 10/30/2024 | $0.02 | $0.02 (42.47%) | $0.02 | $0.02 | 11,100 | $818,006 |
| 10/29/2024 | $0.03 | $0.02 (-13.33%) | $0.03 | $0.02 | 53,700 | $734,753 |
| 10/28/2024 | $0.02 | $0.02 (7.05%) | $0.02 | $0.02 | 12,000 | $795,378 |
| 10/25/2024 | $0.02 | $0.02 (2.73%) | $0.02 | $0.02 | 5,200 | $763,292 |
| 10/24/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 20,021 | $743,028 |
| 10/23/2024 | $0.02 | $0.02 (-5.17%) | $0.02 | $0.02 | 44,900 | $743,028 |
| 10/22/2024 | $0.02 | $0.02 (4.93%) | $0.02 | $0.02 | 16,709 | $779,673 |
| 10/21/2024 | $0.03 | $0.02 (-12%) | $0.03 | $0.02 | 8,937 | $743,028 |
| 10/18/2024 | $0.02 | $0.02 (8.67%) | $0.02 | $0.02 | 7,320 | $825,774 |
| 10/17/2024 | $0.03 | $0.02 (-4.8%) | $0.03 | $0.02 | 4,300 | $803,821 |
| 10/16/2024 | $0.03 | $0.02 (-6.18%) | $0.03 | $0.02 | 3,900 | $795,378 |
| 10/15/2024 | $0.02 | $0.02 (6.87%) | $0.02 | $0.02 | 9,418 | $813,953 |
| 10/14/2024 | $0.02 | $0.02 (14.64%) | $0.02 | $0.02 | 81,873 | $813,109 |
| 10/11/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 122,347 | $844,350 |
| 10/10/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 6,400 | $844,350 |
| 10/09/2024 | $0.02 | $0.02 (-5.84%) | $0.03 | $0.02 | 26,600 | $768,021 |
| 10/08/2024 | $0.03 | $0.03 (-1.24%) | $0.03 | $0.02 | 31,507 | $898,388 |
| 10/07/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 4,200 | $675,480 |
| 10/04/2024 | $0.02 | $0.03 (12.27%) | $0.03 | $0.02 | 6,700 | $911,628 |
| 10/03/2024 | $0.03 | $0.02 (-19.57%) | $0.03 | $0.02 | 55,125 | $812,024 |
| 10/02/2024 | $0.02 | $0.03 (62.37%) | $0.03 | $0.02 | 19,700 | $877,189 |
| 10/01/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 20,348 | $506,460 |
| 09/30/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 0 | $641,516 |
| 09/27/2024 | $0.02 | $0.02 (-5%) | $0.02 | $0.02 | 16,826 | $641,516 |
| 09/26/2024 | $0.02 | $0.02 (11.11%) | $0.02 | $0.01 | 25,531 | $675,280 |
| 09/25/2024 | $0.02 | $0.02 (-7.2%) | $0.02 | $0.02 | 4,904 | $565,547 |
| 09/24/2024 | $0.01 | $0.02 (18.81%) | $0.02 | $0.01 | 51,326 | $599,311 |
| 09/23/2024 | $0.01 | $0.01 (17.5%) | $0.02 | $0.01 | 63,248 | $476,072 |
| 09/20/2024 | $0.01 | $0.01 (2.08%) | $0.01 | $0.01 | 18,066 | $413,609 |
| 09/19/2024 | $0.01 | $0.02 (17.24%) | $0.02 | $0.01 | 36,244 | $573,988 |
| 09/18/2024 | $0.02 | $0.01 (-12.5%) | $0.02 | $0.01 | 115,730 | $472,696 |
| 09/17/2024 | $0.02 | $0.02 (-18.96%) | $0.02 | $0.02 | 22,831 | $656,710 |
| 09/16/2024 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 5,226 | $422,050 |
| 09/13/2024 | $0.02 | $0.02 (-23.91%) | $0.02 | $0.01 | 39,106 | $590,870 |
| 09/12/2024 | $0.02 | $0.01 (-22.72%) | $0.02 | $0.01 | 17,432 | $422,050 |
| 09/11/2024 | $0.02 | $0.02 (19.67%) | $0.02 | $0.01 | 9,913 | $606,064 |
| 09/10/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 38,912 | $641,516 |
| 09/09/2024 | $0.02 | $0.02 (10.95%) | $0.02 | $0.02 | 928 | $749,223 |
| 09/06/2024 | $0.02 | $0.02 (-9.09%) | $0.02 | $0.02 | 500 | $675,280 |
| 09/05/2024 | $0.03 | $0.02 (-12%) | $0.03 | $0.02 | 5,600 | $742,808 |
| 09/04/2024 | $0.03 | $0.02 (-16%) | $0.03 | $0.02 | 38,200 | $709,044 |
| 09/03/2024 | $0.02 | $0.02 (0%) | $0.03 | $0.02 | 27,798 | $675,280 |
| 08/30/2024 | $0.02 | $0.02 (5%) | $0.02 | $0.02 | 5,744 | $709,044 |
| 08/29/2024 | $0.02 | $0.02 (12.5%) | $0.02 | $0.02 | 5,142 | $759,690 |
| 08/28/2024 | $0.03 | $0.02 (-10%) | $0.03 | $0.02 | 144,455 | $759,690 |
| 08/27/2024 | $0.02 | $0.02 (-13.58%) | $0.03 | $0.02 | 345,020 | $709,044 |
| 08/26/2024 | $0.02 | $0.03 (2.88%) | $0.03 | $0.02 | 28,900 | $844,100 |
| 08/23/2024 | $0.03 | $0.03 (2.07%) | $0.03 | $0.02 | 48,020 | $889,175 |