USBC | USBC | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

USBC (USBC)

NYSE

$0.49+$0.00010 (+0.02%)

Price as of Sep 11, 2026 7:54 PM EDT

$189.8M
Market Cap
-35.67%
1-Year Change
Scientific & Technical Instruments
Industry

1 Month
+34.46%

Low Price$0.37

High Price$0.52
3 Months
+36.95%

Low Price$0.31

High Price$0.52
1 Year
-35.67%

Low Price$0.30

High Price$1.35

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/03/2026	0.32	0.32	0.30	0.30	-5.79%	685,028
06/02/2026	0.33	0.34	0.31	0.32	-2.71%	679,884
06/01/2026	0.34	0.35	0.33	0.33	-3.41%	660,635
05/29/2026	0.37	0.39	0.34	0.34	-7.09%	690,405
05/28/2026	0.36	0.38	0.36	0.37	+0.74%	334,942
05/27/2026	0.40	0.40	0.35	0.37	-7.58%	1,083,156
05/26/2026	0.41	0.42	0.39	0.40	+1.79%	591,595
05/22/2026	0.40	0.42	0.38	0.39	-5.13%	905,403
05/21/2026	0.41	0.43	0.40	0.41	-2.58%	910,325
05/20/2026	0.45	0.47	0.41	0.42	-5.34%	666,851
05/19/2026	0.46	0.48	0.41	0.45	+0.70%	667,287
05/18/2026	0.52	0.53	0.42	0.44	-19.51%	2,131,870
05/15/2026	0.61	0.61	0.52	0.55	-9.87%	1,512,388
05/14/2026	0.75	0.75	0.54	0.61	-10.00%	3,094,839
05/13/2026	0.69	0.75	0.61	0.68	-3.54%	6,180,256
05/13/2026	-$0.07 Earnings
05/12/2026	0.58	0.89	0.57	0.70	+38.37%	83,131,191
05/11/2026	0.44	0.51	0.44	0.51	+16.78%	1,244,866
05/08/2026	0.40	0.46	0.40	0.44	+8.75%	875,412
05/07/2026	0.39	0.40	0.39	0.40	+1.68%	154,256
05/06/2026	0.40	0.40	0.39	0.39	-1.65%	105,096
05/05/2026	0.40	0.41	0.39	0.40	-1.23%	179,329
05/04/2026	0.39	0.43	0.38	0.41	+7.57%	387,928
05/01/2026	0.37	0.38	0.37	0.38	+2.74%	116,328
04/30/2026	0.37	0.37	0.35	0.37	-1.20%	105,641
04/29/2026	0.36	0.37	0.36	0.37	+0.79%	77,782
04/28/2026	0.38	0.38	0.37	0.37	-4.42%	35,383
04/27/2026	0.37	0.39	0.36	0.39	+3.08%	351,419
04/24/2026	0.37	0.37	0.36	0.37	+2.05%	75,032
04/23/2026	0.38	0.39	0.36	0.37	-6.44%	356,771