NYSEAMERICAN : USBC

USBC, Inc. — Price history

Technology · Scientific & Technical Instruments · United States

Last price 0.4095 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 158.95M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

USBC, Inc. (USBC) closed at 0.4168 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	0.4157	0.4157	0.4136	0.4168	86,076	+1.78%
2026-10-30	0.4223	0.4356	0.4057	0.4095	177,755	-6.03%
2026-10-29	0.431	0.4491	0.431	0.4358	56,638	+1.11%
2026-10-28	0.42	0.4527	0.4109	0.431	130,391	+2.59%
2026-10-27	0.437	0.4632	0.4199	0.4201	103,123	+0.19%
2026-10-26	0.425	0.4652	0.4193	0.4193	84,568	-4.05%
2026-10-23	0.4181	0.456	0.4181	0.437	21,410	+1.98%
2026-10-22	0.451	0.4801	0.4096	0.4285	336,808	-7.61%
2026-10-21	0.4639	0.4839	0.4565	0.4638	107,853	+0.83%
2026-10-20	0.4505	0.4746	0.438	0.46	89,019	+5.02%
2026-10-19	0.43	0.4671	0.43	0.438	92,213	-0.05%
2026-10-16	0.4352	0.4611	0.4285	0.4382	153,656	-2.08%
2026-10-15	0.4375	0.4657	0.404	0.4475	239,625	-0.78%
2026-10-14	0.483	0.4978	0.4435	0.451	416,944	-9.42%
2026-10-13	0.48	0.4998	0.4675	0.4979	222,816	+3.30%
2026-10-12	0.5074	0.51	0.479	0.482	166,267	-5.47%
2026-10-09	0.488	0.5359	0.488	0.5099	166,008	+1.84%
2026-10-08	0.548	0.5523	0.49	0.5007	690,166	-7.28%
2026-10-07	0.5494	0.558	0.5377	0.54	97,251	-1.73%
2026-10-06	0.5441	0.558	0.5382	0.5495	72,269	+1.76%
2026-10-05	0.54	0.561	0.5351	0.54	240,815	+1.24%
2026-10-02	0.544	0.55	0.5145	0.5334	341,188	-0.86%
2026-10-01	0.5535	0.5535	0.5301	0.538	201,517	-1.10%
2026-09-30	0.55	0.55	0.5351	0.544	219,217	+0.76%
2026-09-29	0.532	0.55	0.532	0.5399	763,314	+2.45%
2026-09-28	0.507	0.53	0.507	0.527	212,976	+2.91%
2026-09-25	0.513	0.52	0.5063	0.5121	77,533	+0.43%
2026-09-24	0.5	0.5196	0.4982	0.5099	155,480	+2.29%
2026-09-23	0.5279	0.529	0.4895	0.4985	310,436	-5.77%
2026-09-22	0.5251	0.548	0.511	0.529	344,027	-0.15%
2026-09-21	0.5066	0.5325	0.4896	0.5298	549,364	+4.50%
2026-09-18	0.456	0.512	0.456	0.507	304,272	+7.85%
2026-09-17	0.441	0.48	0.441	0.4701	202,548	+4.00%
2026-09-16	0.4554	0.4798	0.44	0.452	215,411	+1.57%
2026-09-15	0.4607	0.4949	0.44	0.445	323,235	-6.32%
2026-09-14	0.4742	0.49	0.4675	0.475	404,766	-2.84%
2026-09-11	0.4699	0.494	0.4609	0.4889	122,596	+6.65%
2026-09-10	0.48	0.48	0.4532	0.4584	175,805	-0.20%
2026-09-09	0.5	0.5147	0.4593	0.4593	763,817	-9.14%
2026-09-08	0.4944	0.5269	0.4796	0.5055	383,130	+3.16%
2026-09-04	0.5	0.5	0.4839	0.49	174,346	-2.18%
2026-09-03	0.4878	0.5135	0.4799	0.5009	509,055	+4.35%
2026-09-02	0.4806	0.49	0.4699	0.48	166,637	+0.21%
2026-09-01	0.4299	0.5	0.4299	0.479	1,249,633	+13.24%
2026-08-31	0.42	0.435	0.413	0.423	145,371	-0.26%
2026-08-28	0.4429	0.4598	0.417	0.4241	247,789	-4.50%
2026-08-27	0.405	0.454	0.405	0.4441	380,731	+7.95%
2026-08-26	0.4925	0.5178	0.4	0.4114	1,759,606	-20.55%
2026-08-25	0.4527	0.5178	0.4344	0.5178	1,428,976	+15.55%
2026-08-24	0.419	0.4675	0.396	0.4481	1,235,563	+9.03%
2026-08-21	0.438	0.4389	0.407	0.411	329,488	-1.58%
2026-08-20	0.41	0.4363	0.4065	0.4176	290,489	+3.62%
2026-08-19	0.4	0.4244	0.3783	0.403	452,308	+6.93%
2026-08-18	0.36	0.38	0.3538	0.3769	84,725	+2.70%
2026-08-17	0.39	0.39	0.351	0.367	79,748	-4.18%
2026-08-14	0.3579	0.3902	0.3512	0.383	264,773	+3.79%
2026-08-13	0.356	0.38	0.3406	0.369	223,206	+3.54%
2026-08-12	0.3618	0.3618	0.345	0.3564	117,053	-1.98%
2026-08-11	0.3428	0.37	0.3321	0.3636	102,191	+3.27%
2026-08-10	0.3301	0.3632	0.3301	0.3521	54,798	+3.53%
2026-08-07	0.3525	0.3598	0.3356	0.3401	179,812	-2.02%
2026-08-06	0.3452	0.3741	0.3452	0.3471	91,219	-4.64%
2026-08-05	0.366	0.386	0.3441	0.364	202,861	+3.12%
2026-08-04	0.331	0.37	0.331	0.353	137,683	+3.07%
2026-08-03	0.346	0.3462	0.3291	0.3425	89,596	+6.04%
2026-07-31	0.311	0.33	0.3091	0.323	92,315	-0.25%
2026-07-30	0.305	0.331	0.304	0.3238	125,575	+5.34%
2026-07-29	0.3162	0.3233	0.3016	0.3074	110,202	-3.45%
2026-07-28	0.3088	0.3198	0.3034	0.3184	93,402	+0.16%
2026-07-27	0.32	0.3311	0.2901	0.3179	413,556	-0.03%
2026-07-24	0.3274	0.3426	0.313	0.318	201,317	-5.36%
2026-07-23	0.3326	0.3599	0.3205	0.336	265,346	-2.04%
2026-07-22	0.3592	0.3697	0.3405	0.343	74,107	-4.72%
2026-07-21	0.3379	0.3699	0.3379	0.36	258,056	+4.42%
2026-07-20	0.3478	0.3478	0.3396	0.3448	66,801	+1.52%
2026-07-17	0.3259	0.3423	0.3251	0.3396	87,670	+1.07%
2026-07-16	0.3555	0.3555	0.3338	0.336	159,605	-4.55%
2026-07-15	0.318	0.3624	0.318	0.352	676,165	+13.95%
2026-07-14	0.31	0.3196	0.3078	0.3089	283,886	-3.77%
2026-07-13	0.3164	0.335	0.3152	0.321	92,454	-0.77%
2026-07-10	0.32	0.3349	0.3196	0.3235	80,401	-1.55%
2026-07-09	0.3121	0.3459	0.304	0.3286	129,575	+6.00%
2026-07-08	0.3185	0.33	0.302	0.31	228,341	-3.40%
2026-07-07	0.346	0.3461	0.311	0.3209	170,686	-2.46%
2026-07-06	0.32	0.3461	0.3115	0.329	555,495	+1.26%
2026-07-02	0.326	0.3327	0.3102	0.3249	187,361	-2.14%
2026-07-01	0.313	0.3396	0.3102	0.332	146,889	+6.07%
2026-06-30	0.327	0.3354	0.313	0.313	169,558	-4.28%
2026-06-29	0.366	0.366	0.3151	0.327	222,515	+4.81%
2026-06-26	0.3112	0.3295	0.31	0.312	308,856	+0.65%
2026-06-25	0.35	0.3559	0.31	0.31	589,750	-8.82%
2026-06-24	0.3713	0.3877	0.333	0.34	460,545	-9.45%
2026-06-23	0.3851	0.3889	0.3685	0.3755	306,121	-0.90%
2026-06-22	0.3969	0.4027	0.3767	0.3789	490,728	-9.46%
2026-06-18	0.366	0.4692	0.3608	0.4185	859,773	+13.11%
2026-06-17	0.3582	0.4022	0.3551	0.37	581,172	+3.64%
2026-06-16	0.3678	0.3785	0.3541	0.357	215,741	-3.46%
2026-06-15	0.3591	0.375	0.33	0.3698	225,044	+5.06%
2026-06-12	0.3463	0.3849	0.34	0.352	351,422	-1.40%
2026-06-11	0.3354	0.3599	0.321	0.357	269,408	+4.08%
2026-06-10	0.3345	0.3539	0.3202	0.343	248,055	+0.88%
2026-06-09	0.3546	0.361	0.33	0.34	680,839	-5.82%
2026-06-08	0.324	0.3663	0.316	0.361	1,162,139	+9.73%
2026-06-05	0.296	0.3537	0.2853	0.329	1,220,656	+5.79%
2026-06-04	0.3	0.3128	0.295	0.311	639,709	+2.30%
2026-06-03	0.3227	0.3227	0.3	0.304	685,078	-5.79%
2026-06-02	0.33	0.3394	0.31	0.3227	679,884	-2.71%
2026-06-01	0.3446	0.3499	0.326	0.3317	660,635	-3.41%
2026-05-29	0.37	0.39	0.3423	0.3434	690,405	-7.09%
2026-05-28	0.3649	0.3811	0.357	0.3696	334,942	+0.74%
2026-05-27	0.3988	0.3988	0.35	0.3669	1,083,156	-7.58%
2026-05-26	0.409	0.4229	0.3853	0.397	591,695	+1.79%
2026-05-22	0.4011	0.415	0.38	0.39	905,403	-5.13%
2026-05-21	0.4148	0.4299	0.395	0.4111	910,419	-2.58%
2026-05-20	0.446	0.47	0.4131	0.422	666,851	-5.34%
2026-05-19	0.46	0.4769	0.4146	0.4458	667,287	+0.70%
2026-05-18	0.5248	0.5289	0.42	0.4427	2,131,870	-19.51%
2026-05-15	0.6088	0.6088	0.5211	0.55	1,512,888	-9.87%
2026-05-14	0.7499	0.7499	0.54	0.6102	3,094,939	-10.00%
2026-05-13	0.69	0.75	0.6107	0.678	6,180,356	-3.54%