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
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
5th Dec 2025 (Fri) 0.8301 0.8977 0.803 0.85 43,571
4th Dec 2025 (Thu) 0.8059 0.9123 0.7761 0.855 48,295
3rd Dec 2025 (Wed) 0.753 0.8247 0.7493 0.82 38,706
2nd Dec 2025 (Tue) 0.756 0.7584 0.7294 0.739 22,623
1st Dec 2025 (Mon) 0.8244 0.848 0.755 0.755 16,187
28th Nov 2025 (Fri) 0.86 0.87 0.80 0.81 35,804
27th Nov 2025 (Thu) 0.785 0.833 0.7701 0.8099 55,166
26th Nov 2025 (Wed) 0.785 0.833 0.7701 0.8099 55,266
25th Nov 2025 (Tue) 0.7797 0.8109 0.74 0.748 13,968
24th Nov 2025 (Mon) 0.749 0.7706 0.7458 0.7699 29,725
21st Nov 2025 (Fri) 0.74 0.749 0.72 0.7205 11,606
20th Nov 2025 (Thu) 0.79 0.79 0.7465 0.7465 651
19th Nov 2025 (Wed) 0.79 0.79 0.7379 0.7465 9,789
18th Nov 2025 (Tue) 0.742 0.828 0.742 0.813 4,625
17th Nov 2025 (Mon) 0.81 0.81 0.7111 0.713 14,565
14th Nov 2025 (Fri) 0.74 0.7949 0.7381 0.7979 20,659
13th Nov 2025 (Thu) 0.8295 0.8338 0.7328 0.7507 19,062
12th Nov 2025 (Wed) 0.86 0.86 0.80 0.831 14,806
11th Nov 2025 (Tue) 0.82 0.85 0.80 0.85 25,882
10th Nov 2025 (Mon) 0.84 0.86 0.8199 0.8355 17,463
7th Nov 2025 (Fri) 0.815 0.8312 0.78 0.83 20,455
6th Nov 2025 (Thu) 0.85 0.85 0.795 0.8319 28,499
5th Nov 2025 (Wed) 0.8723 0.8999 0.8633 0.869 16,759
4th Nov 2025 (Tue) 0.98 0.98 0.94 0.94 0
3rd Nov 2025 (Mon) 0.98 0.9933 0.935 0.94 38,955
31st Oct 2025 (Fri) 0.9669 1.00 0.94 0.9807 19,885
30th Oct 2025 (Thu) 0.9708 1.05 0.9277 0.9625 34,743
29th Oct 2025 (Wed) 1.04 1.04 0.9619 0.99 25,798
28th Oct 2025 (Tue) 1.06 1.12 1.00 1.02 58,725
27th Oct 2025 (Mon) 1.07 1.20 1.04 1.06 89,549
24th Oct 2025 (Fri) 0.91 1.28 0.91 1.05 379,400
23rd Oct 2025 (Thu) 0.7996 0.845 0.79 0.8332 30,362
22nd Oct 2025 (Wed) 0.855 0.855 0.8096 0.8259 5,969
21st Oct 2025 (Tue) 0.878 0.878 0.8416 0.855 7,374
20th Oct 2025 (Mon) 0.8101 0.8978 0.8101 0.869 6,801
17th Oct 2025 (Fri) 0.794 0.8458 0.7701 0.79 36,419
16th Oct 2025 (Thu) 0.89 0.89 0.79 0.8091 22,591
15th Oct 2025 (Wed) 0.92 0.9311 0.8745 0.89 25,392
14th Oct 2025 (Tue) 0.8601 0.9249 0.8601 0.912 25,538
13th Oct 2025 (Mon) 0.9566 0.9566 0.8641 0.882 82,179
FTSE 100 Latest
Value9,649.03
Change-54.13