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
28th Sep 2026 (Mon) 0.5191 0.5255 0.5191 0.527 16,370
25th Sep 2026 (Fri) 0.515 0.518 0.5089 0.5121 401
24th Sep 2026 (Thu) 0.50 0.5133 0.50 0.5099 1,000
23rd Sep 2026 (Wed) 0.5055 0.5055 0.491 0.4985 18,117
22nd Sep 2026 (Tue) 0.5199 0.54 0.5199 0.529 2,448
21st Sep 2026 (Mon) 0.5198 0.5319 0.4976 0.5298 45
18th Sep 2026 (Fri) 0.4695 0.508 0.4695 0.507 2,887
17th Sep 2026 (Thu) 0.4691 0.4796 0.4691 0.4701 193
16th Sep 2026 (Wed) 0.441 0.4672 0.441 0.452 9,228
15th Sep 2026 (Tue) 0.4654 0.4654 0.4404 0.445 18,391
14th Sep 2026 (Mon) 0.4795 0.4898 0.4701 0.475 1,199
11th Sep 2026 (Fri) 0.4653 0.4899 0.4609 0.4889 5,906
10th Sep 2026 (Thu) 0.461 0.468 0.4559 0.4584 4,406
9th Sep 2026 (Wed) 0.5095 0.51 0.4606 0.4593 24,602
8th Sep 2026 (Tue) 0.4902 0.5232 0.4808 0.5055 12,784
7th Sep 2026 (Mon) 0.496 0.4988 0.4839 0.49 5,215
4th Sep 2026 (Fri) 0.496 0.4988 0.4839 0.49 5,215
3rd Sep 2026 (Thu) 0.4839 0.5135 0.4839 0.5009 65,090
2nd Sep 2026 (Wed) 0.4747 0.485 0.471 0.48 7,953
1st Sep 2026 (Tue) 0.46 0.4978 0.4501 0.479 47,056
31st Aug 2026 (Mon) 0.4201 0.429 0.4149 0.423 1,656
28th Aug 2026 (Fri) 0.44 0.4504 0.4196 0.4241 9,408
27th Aug 2026 (Thu) 0.4289 0.45 0.4114 0.4441 17,700
26th Aug 2026 (Wed) 0.5001 0.5177 0.4025 0.4114 18,349
25th Aug 2026 (Tue) 0.4501 0.5156 0.44 0.5178 39,080
24th Aug 2026 (Mon) 0.4002 0.4567 0.40 0.4481 27,129
21st Aug 2026 (Fri) 0.4205 0.4205 0.4099 0.411 3,163
20th Aug 2026 (Thu) 0.42 0.43 0.4065 0.4176 9,156
19th Aug 2026 (Wed) 0.38 0.4198 0.38 0.403 22,118
18th Aug 2026 (Tue) 0.3598 0.3755 0.3598 0.3768 1,677
17th Aug 2026 (Mon) 0.3801 0.3855 0.351 0.367 2,170
14th Aug 2026 (Fri) 0.3689 0.39 0.3689 0.383 773
13th Aug 2026 (Thu) 0.3559 0.38 0.3559 0.369 4,644
12th Aug 2026 (Wed) 0.3601 0.3601 0.3457 0.3564 2,434
11th Aug 2026 (Tue) 0.3504 0.3642 0.3504 0.3636 1,342
10th Aug 2026 (Mon) 0.34 0.353 0.34 0.3521 908
7th Aug 2026 (Fri) 0.3512 0.3512 0.34 0.3401 3,171
6th Aug 2026 (Thu) 0.3635 0.3667 0.3471 0.3471 2,215
5th Aug 2026 (Wed) 0.345 0.3852 0.345 0.364 11,711
4th Aug 2026 (Tue) 0.3423 0.3699 0.3423 0.353 3,864
3rd Aug 2026 (Mon) 0.3383 0.345 0.334 0.3425 5,151
31st Jul 2026 (Fri) 0.3146 0.3287 0.3146 0.323 15,490
30th Jul 2026 (Thu) 0.32 0.326 0.3174 0.3238 5,433
29th Jul 2026 (Wed) 0.3102 0.3227 0.3016 0.3074 138
FTSE 100 Latest
Value10,684.88
Change-10.37