Register to chat with like-minded investors on our interactive forums.
USCB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 12.28 | -0.21 | -1.68% | 12.45 | 12.60 | 12.0493 | 50,897 |
| May 17 2024 | 12.49 | 0.23 | 1.88% | 12.35 | 12.50 | 12.22 | 80,153 |
| May 16 2024 | 12.26 | -0.06 | -0.49% | 12.25 | 12.38 | 12.03 | 8,059 |
| May 15 2024 | 12.32 | 0.27 | 2.24% | 12.14 | 12.32 | 11.82 | 12,697 |
| May 14 2024 | 12.05 | -0.10 | -0.82% | 12.27 | 12.37 | 11.96 | 12,453 |
| May 13 2024 | 12.15 | -0.10 | -0.82% | 12.31 | 12.42 | 12.10 | 2,581 |
| May 10 2024 | 12.25 | -0.03 | -0.24% | 12.28 | 12.28 | 12.00 | 3,697 |
| May 09 2024 | 12.28 | 0.14 | 1.15% | 12.27 | 12.28 | 12.12 | 14,829 |
| May 08 2024 | 12.14 | -0.41 | -3.27% | 12.42 | 12.75 | 12.14 | 6,978 |
| May 07 2024 | 12.55 | 0.65 | 5.46% | 11.99 | 12.82 | 11.99 | 14,776 |
| May 06 2024 | 11.90 | 0.16 | 1.36% | 11.84 | 12.095 | 11.44 | 11,493 |
| May 03 2024 | 11.74 | -0.21 | -1.76% | 12.06 | 12.06 | 11.65 | 9,680 |
| May 02 2024 | 11.95 | 0.13 | 1.10% | 11.92 | 12.08 | 11.825 | 10,497 |
| May 01 2024 | 11.82 | 0.68 | 6.10% | 11.37 | 11.82 | 11.37 | 14,660 |
| Apr 30 2024 | 11.14 | 0.17 | 1.55% | 10.87 | 11.55 | 10.85 | 37,974 |
| Apr 29 2024 | 10.97 | 0.24 | 2.24% | 10.76 | 10.97 | 10.70 | 6,323 |
| Apr 26 2024 | 10.73 | 0.48 | 4.68% | 10.35 | 10.73 | 10.34 | 7,668 |
| Apr 25 2024 | 10.25 | -0.15 | -1.44% | 10.35 | 10.37 | 10.25 | 22,523 |
| Apr 24 2024 | 10.40 | -0.15 | -1.42% | 10.60 | 10.70 | 10.40 | 17,342 |
| Apr 23 2024 | 10.55 | -0.09 | -0.85% | 10.65 | 10.83 | 10.55 | 3,935 |
| Apr 22 2024 | 10.64 | -0.01 | -0.09% | 10.68 | 10.81 | 10.565 | 6,462 |
| Apr 19 2024 | 10.65 | 0.25 | 2.40% | 10.36 | 10.65 | 10.36 | 10,274 |
| Apr 18 2024 | 10.40 | -0.11 | -1.05% | 10.48 | 10.6699 | 10.40 | 11,140 |
| Apr 17 2024 | 10.51 | -0.03 | -0.28% | 10.58 | 10.85 | 10.39 | 5,489 |
| Apr 16 2024 | 10.54 | 0.18 | 1.74% | 10.66 | 10.66 | 10.36 | 9,559 |
| Apr 15 2024 | 10.36 | -0.14 | -1.33% | 10.45 | 10.45 | 10.35 | 7,875 |
| Apr 12 2024 | 10.50 | -0.18 | -1.69% | 10.58 | 10.90 | 10.50 | 7,861 |
| Apr 11 2024 | 10.68 | -0.18 | -1.66% | 10.82 | 10.82 | 10.65 | 9,330 |
| Apr 10 2024 | 10.86 | -0.33 | -2.95% | 11.07 | 11.07 | 10.66 | 282,361 |
| Apr 09 2024 | 11.19 | 0.11 | 0.99% | 11.17 | 11.19 | 11.08 | 7,424 |
| Apr 08 2024 | 11.08 | 0.01 | 0.09% | 11.14 | 11.14 | 11.08 | 3,130 |
| Apr 05 2024 | 11.07 | -0.01 | -0.09% | 11.07 | 11.11 | 11.07 | 6,687 |
| Apr 04 2024 | 11.08 | -0.04 | -0.36% | 11.21 | 11.23 | 11.08 | 8,214 |
| Apr 03 2024 | 11.12 | 0.05 | 0.45% | 11.07 | 11.16 | 11.07 | 11,605 |
| Apr 02 2024 | 11.07 | 0.00 | 0.00% | 11.09 | 11.215 | 11.07 | 18,565 |
| Apr 01 2024 | 11.07 | -0.33 | -2.89% | 11.44 | 11.44 | 11.051 | 19,402 |
| Mar 28 2024 | 11.40 | 0.16 | 1.42% | 11.18 | 11.50 | 11.18 | 9,198 |
| Mar 27 2024 | 11.24 | 0.11 | 0.99% | 11.21 | 11.285 | 11.20 | 7,063 |
| Mar 26 2024 | 11.13 | 0.02 | 0.18% | 11.15 | 11.215 | 11.05 | 13,782 |
| Mar 25 2024 | 11.11 | -0.09 | -0.80% | 11.23 | 11.30 | 11.11 | 61,453 |
| Mar 22 2024 | 11.20 | -0.07 | -0.58% | 11.32 | 11.32 | 11.20 | 5,660 |
| Mar 21 2024 | 11.265 | -0.05 | -0.40% | 11.21 | 11.30 | 11.195 | 35,808 |
| Mar 20 2024 | 11.31 | 0.14 | 1.25% | 11.16 | 11.36 | 11.16 | 15,920 |
| Mar 19 2024 | 11.17 | 0.01 | 0.09% | 11.23 | 11.27 | 11.10 | 11,408 |
| Mar 18 2024 | 11.16 | 0.05 | 0.45% | 11.22 | 11.275 | 11.15 | 9,635 |
| Mar 15 2024 | 11.11 | -0.02 | -0.18% | 11.03 | 11.30 | 11.03 | 40,929 |
| Mar 14 2024 | 11.13 | -0.15 | -1.33% | 11.27 | 11.34 | 11.13 | 16,064 |
| Mar 13 2024 | 11.28 | 0.21 | 1.90% | 11.13 | 11.35 | 11.13 | 19,754 |
| Mar 12 2024 | 11.07 | -0.04 | -0.36% | 11.13 | 11.2997 | 11.07 | 9,118 |
| Mar 11 2024 | 11.11 | -0.04 | -0.36% | 11.20 | 11.30 | 11.11 | 3,207 |
| Mar 08 2024 | 11.15 | -0.13 | -1.15% | 11.38 | 11.38 | 11.15 | 3,763 |
| Mar 07 2024 | 11.28 | -0.04 | -0.35% | 11.37 | 11.37 | 11.14 | 5,963 |
| Mar 06 2024 | 11.32 | 0.21 | 1.89% | 11.21 | 11.32 | 11.10 | 7,368 |
| Mar 05 2024 | 11.11 | 0.25 | 2.30% | 10.94 | 11.26 | 10.89 | 14,903 |
| Mar 04 2024 | 10.86 | 0.01 | 0.09% | 10.85 | 11.07 | 10.83 | 2,422 |
| Mar 01 2024 | 10.85 | -0.07 | -0.64% | 10.98 | 11.07 | 10.85 | 5,220 |
| Feb 29 2024 | 10.92 | 0.07 | 0.65% | 11.01 | 11.06 | 10.92 | 8,885 |
| Feb 28 2024 | 10.85 | -0.12 | -1.09% | 10.87 | 10.94 | 10.85 | 5,987 |
| Feb 27 2024 | 10.97 | 0.12 | 1.11% | 10.86 | 11.25 | 10.86 | 18,228 |
| Feb 26 2024 | 10.85 | -0.17 | -1.54% | 11.01 | 11.065 | 10.81 | 24,391 |
| Feb 23 2024 | 11.02 | 0.02 | 0.18% | 10.98 | 11.025 | 10.85 | 7,700 |
| Feb 22 2024 | 11.00 | 0.12 | 1.10% | 10.85 | 11.00 | 10.80 | 15,591 |
| Feb 21 2024 | 10.88 | -0.20 | -1.81% | 11.14 | 11.14 | 10.86 | 6,832 |
