Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Usbc Inc (USBC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.4426 0.4933 0.4426 0.4624 18,123
5th Feb 2026 (Thu) 0.4511 0.4575 0.43 0.439 12,437
4th Feb 2026 (Wed) 0.4814 0.487 0.4433 0.4589 4,270
3rd Feb 2026 (Tue) 0.4979 0.4999 0.461 0.4814 18,183
2nd Feb 2026 (Mon) 0.4531 0.5331 0.4531 0.5053 14,490
30th Jan 2026 (Fri) 0.49 0.5148 0.4596 0.4572 9,119
29th Jan 2026 (Thu) 0.5535 0.5661 0.52 0.5299 79,649
28th Jan 2026 (Wed) 0.569 0.6431 0.5301 0.6611 124,747
27th Jan 2026 (Tue) 0.6457 0.69 0.4715 0.6611 2,860,617
26th Jan 2026 (Mon) 0.5609 0.5891 0.56 0.565 1,547,843
23rd Jan 2026 (Fri) 0.587 0.5943 0.5656 0.57 10,220
22nd Jan 2026 (Thu) 0.5965 0.61 0.5804 0.5986 2,773
21st Jan 2026 (Wed) 0.5259 0.5862 0.5138 0.5697 10,111
20th Jan 2026 (Tue) 0.561 0.561 0.5207 0.54 8,901
19th Jan 2026 (Mon) 0.5753 0.5818 0.566 0.5661 9,570
16th Jan 2026 (Fri) 0.5753 0.5818 0.566 0.5661 9,570
15th Jan 2026 (Thu) 0.5852 0.59 0.5751 0.5885 8,307
14th Jan 2026 (Wed) 0.59 0.603 0.5841 0.5951 9,374
13th Jan 2026 (Tue) 0.5952 0.5952 0.5802 0.603 2,802
12th Jan 2026 (Mon) 0.5935 0.6089 0.58 0.603 32,025
9th Jan 2026 (Fri) 0.6171 0.6176 0.5813 0.588 1,951
8th Jan 2026 (Thu) 0.6215 0.6405 0.59 0.6169 14,320
7th Jan 2026 (Wed) 0.634 0.635 0.6111 0.619 7,626
6th Jan 2026 (Tue) 0.6699 0.6699 0.6301 0.633 27,604
5th Jan 2026 (Mon) 0.6798 0.6813 0.6582 0.6778 9,699
2nd Jan 2026 (Fri) 0.621 0.6519 0.6187 0.6555 10,261
1st Jan 2026 (Thu) 0.63 0.64 0.6072 0.6348 5,558
31st Dec 2025 (Wed) 0.63 0.64 0.6072 0.6348 5,558
30th Dec 2025 (Tue) 0.635 0.6638 0.62 0.63 73,059
29th Dec 2025 (Mon) 0.6901 0.6902 0.64 0.65 10,985
26th Dec 2025 (Fri) 0.70 0.70 0.6851 0.694 5,165
25th Dec 2025 (Thu) 0.7103 0.7103 0.6879 0.7109 14,354
24th Dec 2025 (Wed) 0.7103 0.7103 0.6879 0.7109 14,354
23rd Dec 2025 (Tue) 0.705 0.7259 0.6988 0.7087 6,557
22nd Dec 2025 (Mon) 0.7615 0.7615 0.705 0.701 5,228
19th Dec 2025 (Fri) 0.735 0.78 0.7013 0.7529 28,611
18th Dec 2025 (Thu) 0.7082 0.7186 0.6814 0.7006 21,985
17th Dec 2025 (Wed) 0.6904 0.70 0.6801 0.6938 8,725
16th Dec 2025 (Tue) 0.7031 0.7042 0.6674 0.698 10,633
15th Dec 2025 (Mon) 0.73 0.73 0.68 0.6833 20,425
12th Dec 2025 (Fri) 0.7676 0.7676 0.702 0.7257 33,280
11th Dec 2025 (Thu) 0.777 0.7905 0.7601 0.7676 33,401
10th Dec 2025 (Wed) 0.7945 0.7945 0.7545 0.76 22,144
9th Dec 2025 (Tue) 0.8201 0.8226 0.78 0.7861 37,438
8th Dec 2025 (Mon) 0.88 0.8898 0.803 0.8139 71,836
FTSE 100 Latest
Value10,369.75
Change60.53