USBC | USBC | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

USBC (USBC)

NYSE

$0.44+$0.002 (+0.46%)

Price as of Oct 23, 2026 7:30 PM EDT

$169.6M
Market Cap
-58.38%
1-Year Change
Scientific & Technical Instruments
Industry

1 Month
-12.34%

Low Price$0.43

High Price$0.55
3 Months
+30.06%

Low Price$0.31

High Price$0.55
1 Year
-58.38%

Low Price$0.30

High Price$1.06

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	0.42	0.46	0.42	0.44	+1.98%	21,410
10/22/2026	0.45	0.48	0.41	0.43	-7.61%	336,808
10/21/2026	0.46	0.48	0.46	0.46	+0.83%	107,853
10/20/2026	0.45	0.47	0.44	0.46	+5.02%	89,019
10/19/2026	0.43	0.47	0.43	0.44	-0.05%	92,213
10/16/2026	0.44	0.46	0.43	0.44	-2.08%	171,869
10/15/2026	0.44	0.47	0.40	0.45	-0.78%	241,311
10/14/2026	0.48	0.50	0.44	0.45	-9.42%	420,175
10/13/2026	0.48	0.50	0.47	0.50	+3.30%	223,347
10/12/2026	0.51	0.51	0.48	0.48	-5.47%	166,336
10/09/2026	0.49	0.54	0.49	0.51	+1.84%	176,028
10/08/2026	0.55	0.55	0.49	0.50	-7.28%	701,406
10/07/2026	0.55	0.56	0.54	0.54	-1.73%	101,145
10/06/2026	0.54	0.56	0.54	0.55	+1.76%	75,264
10/05/2026	0.54	0.56	0.54	0.54	+1.24%	245,744
10/02/2026	0.54	0.55	0.51	0.53	-0.86%	345,416
10/01/2026	0.55	0.55	0.53	0.54	-1.10%	219,942
09/30/2026	0.55	0.55	0.54	0.54	+0.76%	227,157
09/29/2026	0.53	0.55	0.53	0.54	+2.45%	777,583
09/28/2026	0.51	0.53	0.51	0.53	+2.91%	214,944
09/25/2026	0.51	0.52	0.51	0.51	+0.43%	77,734
09/24/2026	0.50	0.52	0.50	0.51	+2.29%	156,830
09/23/2026	0.53	0.53	0.49	0.50	-5.77%	321,859
09/22/2026	0.53	0.55	0.51	0.53	-0.15%	374,213
09/21/2026	0.51	0.53	0.49	0.53	+4.50%	588,053
09/18/2026	0.46	0.51	0.46	0.51	+7.85%	305,409
09/17/2026	0.44	0.48	0.44	0.47	+4.00%	204,637
09/16/2026	0.46	0.48	0.44	0.45	+1.57%	215,800
09/15/2026	0.46	0.49	0.44	0.45	-6.32%	329,066
09/14/2026	0.47	0.49	0.47	0.48	-2.84%	404,878
09/11/2026	0.47	0.49	0.46	0.49	+6.65%	123,518
09/10/2026	0.48	0.48	0.45	0.46	-0.20%	179,025
09/09/2026	0.50	0.51	0.46	0.46	-9.14%	770,150
09/08/2026	0.49	0.53	0.48	0.51	+3.16%	396,152
09/04/2026	0.50	0.50	0.48	0.49	-2.18%	185,706
09/03/2026	0.49	0.51	0.48	0.50	+4.35%	509,055
09/02/2026	0.48	0.49	0.47	0.48	+0.21%	166,637
09/01/2026	0.43	0.50	0.43	0.48	+13.24%	1,249,532
08/31/2026	0.42	0.44	0.41	0.42	-0.26%	145,371
08/28/2026	0.44	0.46	0.42	0.42	-4.50%	247,789
08/27/2026	0.41	0.45	0.41	0.44	+7.95%	380,561
08/26/2026	0.49	0.52	0.40	0.41	-20.55%	1,759,106
08/25/2026	0.45	0.52	0.43	0.52	+15.55%	1,428,976
08/24/2026	0.42	0.47	0.40	0.45	+9.03%	1,235,563
08/21/2026	0.44	0.44	0.41	0.41	-1.58%	329,488
08/20/2026	0.41	0.44	0.41	0.42	+3.62%	290,489
08/19/2026	0.40	0.42	0.38	0.40	+6.93%	452,308
08/18/2026	0.36	0.38	0.35	0.38	+2.70%	84,725
08/17/2026	0.39	0.39	0.35	0.37	-4.18%	79,748
08/14/2026	0.36	0.39	0.35	0.38	+3.79%	264,773
08/13/2026	0.36	0.38	0.34	0.37	+3.54%	223,206
08/12/2026	0.36	0.36	0.35	0.36	-1.98%	116,953
08/11/2026	0.34	0.37	0.33	0.36	+3.27%	102,191
08/10/2026	0.33	0.36	0.33	0.35	+3.53%	54,573
08/07/2026	0.35	0.36	0.34	0.34	-2.02%	179,812
08/07/2026	-$0.05 Earnings
08/06/2026	0.35	0.37	0.35	0.35	-4.64%	91,219
08/05/2026	0.37	0.39	0.34	0.36	+3.12%	202,861
08/04/2026	0.33	0.37	0.33	0.35	+3.07%	137,683
08/03/2026	0.35	0.35	0.33	0.34	+6.04%	89,596
07/31/2026	0.31	0.33	0.31	0.32	-0.25%	92,315
07/30/2026	0.31	0.33	0.30	0.32	+5.34%	125,575
07/29/2026	0.32	0.32	0.30	0.31	-3.45%	110,202
07/28/2026	0.31	0.32	0.30	0.32	+0.16%	93,402
07/27/2026	0.32	0.33	0.29	0.32	-0.03%	413,556
07/24/2026	0.33	0.34	0.31	0.32	-5.36%	201,317
07/23/2026	0.33	0.36	0.32	0.34	-2.04%	265,346
07/22/2026	0.36	0.37	0.34	0.34	-4.72%	74,106
07/21/2026	0.34	0.37	0.34	0.36	+4.42%	258,057
07/20/2026	0.35	0.35	0.34	0.34	+1.52%	66,801
07/17/2026	0.33	0.34	0.33	0.34	+1.07%	87,670
07/16/2026	0.36	0.36	0.33	0.34	-4.55%	159,605
07/15/2026	0.32	0.36	0.32	0.35	+13.95%	676,165
07/14/2026	0.31	0.32	0.31	0.31	-3.77%	283,886
07/13/2026	0.32	0.34	0.32	0.32	-0.77%	92,454
07/10/2026	0.32	0.33	0.32	0.32	-1.55%	80,401
07/09/2026	0.31	0.35	0.30	0.33	+6.00%	129,575
07/08/2026	0.32	0.33	0.30	0.31	-3.40%	228,341
07/07/2026	0.35	0.35	0.31	0.32	-2.46%	170,686
07/06/2026	0.32	0.35	0.31	0.33	+1.26%	555,495
07/02/2026	0.33	0.33	0.31	0.32	-2.14%	187,361
07/01/2026	0.31	0.34	0.31	0.33	+6.07%	146,889
06/30/2026	0.33	0.34	0.31	0.31	-4.28%	169,459
06/29/2026	0.37	0.37	0.32	0.33	+4.81%	222,515
06/26/2026	0.31	0.33	0.31	0.31	+0.65%	308,856
06/25/2026	0.35	0.36	0.31	0.31	-8.82%	589,750
06/24/2026	0.37	0.39	0.33	0.34	-9.45%	460,545
06/23/2026	0.39	0.39	0.37	0.38	-0.90%	306,121
06/22/2026	0.40	0.40	0.38	0.38	-9.46%	490,728
06/18/2026	0.37	0.47	0.36	0.42	+13.11%	859,773
06/17/2026	0.36	0.40	0.36	0.37	+3.64%	581,172
06/16/2026	0.37	0.38	0.35	0.36	-3.46%	215,741
06/15/2026	0.36	0.38	0.33	0.37	+5.06%	225,044
06/12/2026	0.35	0.38	0.34	0.35	-1.40%	351,422
06/11/2026	0.34	0.36	0.32	0.36	+4.08%	269,408
06/10/2026	0.33	0.35	0.32	0.34	+0.88%	248,055
06/09/2026	0.35	0.36	0.33	0.34	-5.82%	680,839
06/08/2026	0.32	0.37	0.32	0.36	+9.73%	1,162,139
06/05/2026	0.30	0.35	0.29	0.33	+5.79%	1,220,556
06/04/2026	0.30	0.31	0.30	0.31	+2.30%	639,709