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
20th May 2026 (Wed) 0.4408 0.46 0.4131 0.422 66,605
19th May 2026 (Tue) 0.45 0.45 0.4197 0.4458 5,549
18th May 2026 (Mon) 0.511 0.511 0.4226 0.4427 23,484
15th May 2026 (Fri) 0.602 0.602 0.5249 0.55 39,117
14th May 2026 (Thu) 0.6701 0.6916 0.55 0.6102 60,518
13th May 2026 (Wed) 0.6866 0.75 0.6133 0.678 285,723
12th May 2026 (Tue) 0.59 0.8881 0.58 0.7029 2,673,505
11th May 2026 (Mon) 0.445 0.5071 0.445 0.508 65,146
8th May 2026 (Fri) 0.41 0.455 0.41 0.435 29,968
7th May 2026 (Thu) 0.3898 0.4015 0.3898 0.40 11,012
6th May 2026 (Wed) 0.392 0.3997 0.3867 0.3934 3,789
5th May 2026 (Tue) 0.4055 0.4103 0.3927 0.40 5,248
4th May 2026 (Mon) 0.3788 0.4214 0.3786 0.405 3,606
1st May 2026 (Fri) 0.3705 0.3774 0.3705 0.3765 2,016
30th Apr 2026 (Thu) 0.36 0.3628 0.3599 0.3664 13,505
29th Apr 2026 (Wed) 0.368 0.368 0.368 0.3709 0
28th Apr 2026 (Tue) 0.3654 0.3702 0.3654 0.368 1,412
27th Apr 2026 (Mon) 0.3663 0.3855 0.365 0.385 42,950
24th Apr 2026 (Fri) 0.37 0.37 0.3631 0.3735 2,871
23rd Apr 2026 (Thu) 0.3899 0.39 0.3594 0.366 4,671
22nd Apr 2026 (Wed) 0.3418 0.4023 0.3418 0.3912 12,884
21st Apr 2026 (Tue) 0.3365 0.3425 0.3251 0.3419 11,904
20th Apr 2026 (Mon) 0.335 0.335 0.3249 0.3311 5,909
17th Apr 2026 (Fri) 0.3411 0.3411 0.33 0.3294 14,640
16th Apr 2026 (Thu) 0.3481 0.3481 0.3369 0.3445 1,702
15th Apr 2026 (Wed) 0.3447 0.35 0.34 0.348 6,792
14th Apr 2026 (Tue) 0.3265 0.342 0.3265 0.342 13,198
13th Apr 2026 (Mon) 0.3148 0.3278 0.3076 0.3261 3,826
10th Apr 2026 (Fri) 0.3333 0.3333 0.3081 0.3059 5,545
9th Apr 2026 (Thu) 0.3269 0.3325 0.32 0.3254 7,825
8th Apr 2026 (Wed) 0.3404 0.35 0.33 0.3319 35,676
7th Apr 2026 (Tue) 0.3319 0.3348 0.3185 0.3277 14,238
6th Apr 2026 (Mon) 0.3416 0.3416 0.3311 0.3367 2,526
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
FTSE 100 Latest
Value10,443.47
Change11.13