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
3rd Apr 2026 (Fri) 0.3511 0.365 0.345 0.3401 16,626
2nd Apr 2026 (Thu) 0.3511 0.365 0.345 0.3401 16,626
1st Apr 2026 (Wed) 0.361 0.371 0.3535 0.354 9,104
31st Mar 2026 (Tue) 0.3419 0.4626 0.3419 0.3861 64,419
30th Mar 2026 (Mon) 0.3307 0.3438 0.328 0.329 1,826
27th Mar 2026 (Fri) 0.3371 0.3386 0.33 0.3399 1,329
26th Mar 2026 (Thu) 0.346 0.3517 0.339 0.3449 3,130
25th Mar 2026 (Wed) 0.356 0.356 0.341 0.3418 4,069
24th Mar 2026 (Tue) 0.364 0.373 0.3586 0.3528 1,346
23rd Mar 2026 (Mon) 0.3898 0.3898 0.3639 0.3738 1,181
20th Mar 2026 (Fri) 0.3596 0.3856 0.345 0.3953 10,910
19th Mar 2026 (Thu) 0.3569 0.3631 0.356 0.3673 1,586
18th Mar 2026 (Wed) 0.3959 0.3959 0.37 0.37 8,474
17th Mar 2026 (Tue) 0.3842 0.4151 0.3794 0.405 63,943
16th Mar 2026 (Mon) 0.353 0.3846 0.3529 0.384 5,249
13th Mar 2026 (Fri) 0.3674 0.37 0.3453 0.3456 6,717
12th Mar 2026 (Thu) 0.3732 0.3747 0.3569 0.36 13,338
11th Mar 2026 (Wed) 0.39 0.39 0.3751 0.39 32,056
10th Mar 2026 (Tue) 0.3746 0.4075 0.3746 0.3893 23,674
9th Mar 2026 (Mon) 0.38 0.3839 0.36 0.372 3,371
6th Mar 2026 (Fri) 0.3852 0.3852 0.3735 0.3808 446
5th Mar 2026 (Thu) 0.3875 0.4076 0.3837 0.3827 2,175
4th Mar 2026 (Wed) 0.3806 0.405 0.3775 0.3881 8,780
3rd Mar 2026 (Tue) 0.3703 0.3897 0.37 0.3811 900
2nd Mar 2026 (Mon) 0.3517 0.4203 0.35 0.3974 20,371
27th Feb 2026 (Fri) 0.3798 0.3798 0.3593 0.3698 6,793
26th Feb 2026 (Thu) 0.3857 0.388 0.3801 0.3888 5,016
25th Feb 2026 (Wed) 0.4101 0.4101 0.386 0.386 0
24th Feb 2026 (Tue) 0.4101 0.4101 0.4055 0.4055 0
23rd Feb 2026 (Mon) 0.4101 0.4304 0.40 0.4273 12,908
20th Feb 2026 (Fri) 0.4046 0.4086 0.3876 0.407 8,382
19th Feb 2026 (Thu) 0.425 0.425 0.3972 0.4029 21,272
18th Feb 2026 (Wed) 0.4336 0.4336 0.4084 0.413 13,129
17th Feb 2026 (Tue) 0.43 0.43 0.41 0.4215 32,616
16th Feb 2026 (Mon) 0.43 0.4573 0.43 0.4413 7,324
13th Feb 2026 (Fri) 0.43 0.4573 0.43 0.4413 7,324
12th Feb 2026 (Thu) 0.4594 0.4594 0.4138 0.4322 3,665
11th Feb 2026 (Wed) 0.4817 0.4817 0.4366 0.459 16,542
10th Feb 2026 (Tue) 0.505 0.5206 0.4792 0.4805 5,321
9th Feb 2026 (Mon) 0.4739 0.51 0.4739 0.5046 9,871
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
FTSE 100 Latest
Value10,436.29
Change71.50