USAS(USAS)
USAS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/30/2026 | $3.78 | $3.95 | $3.67 | $3.94 | 4.12M |
| 7/29/2026 | $3.82 | $3.89 | $3.60 | $3.66 | 4.52M |
| 7/28/2026 | $3.95 | $3.97 | $3.74 | $3.88 | 3.57M |
| 7/27/2026 | $4.07 | $4.12 | $3.87 | $4.07 | 3.63M |
| 7/24/2026 | $4.10 | $4.14 | $3.95 | $3.97 | 3.82M |
| 7/23/2026 | $4.00 | $4.11 | $3.91 | $4.06 | 5.21M |
| 7/22/2026 | $4.30 | $4.43 | $4.12 | $4.18 | 6.46M |
| 7/21/2026 | $3.91 | $4.15 | $3.87 | $4.13 | 4.07M |
| 7/20/2026 | $3.78 | $3.84 | $3.71 | $3.76 | 2.96M |
| 7/17/2026 | $3.63 | $3.82 | $3.53 | $3.78 | 4.31M |
| 7/16/2026 | $3.91 | $3.92 | $3.67 | $3.74 | 3.77M |
| 7/15/2026 | $4.20 | $4.24 | $3.88 | $4.03 | 4.36M |
| 7/14/2026 | $4.26 | $4.33 | $4.12 | $4.20 | 2.33M |
| 7/13/2026 | $4.14 | $4.20 | $3.98 | $4.04 | 3.47M |
| 7/10/2026 | $4.42 | $4.46 | $4.27 | $4.30 | 3.64M |
| 7/9/2026 | $4.33 | $4.51 | $4.26 | $4.46 | 2.56M |
| 7/8/2026 | $4.27 | $4.34 | $4.07 | $4.21 | 2.97M |
| 7/7/2026 | $4.81 | $4.81 | $4.32 | $4.38 | 4.44M |
| 7/6/2026 | $5.05 | $5.11 | $4.87 | $4.88 | 2.74M |
| 7/2/2026 | $4.96 | $5.19 | $4.76 | $4.89 | 4.25M |
| 7/1/2026 | $4.70 | $5.03 | $4.67 | $4.74 | 2.19M |
| 6/30/2026 | $4.69 | $4.79 | $4.53 | $4.72 | 2.70M |
| 6/29/2026 | $4.67 | $4.74 | $4.54 | $4.69 | 4.12M |
| 6/26/2026 | $4.88 | $5.03 | $4.77 | $4.81 | 3.40M |
| 6/25/2026 | $4.69 | $4.93 | $4.55 | $4.79 | 3.94M |
| 6/24/2026 | $4.65 | $4.71 | $4.47 | $4.56 | 4.59M |
| 6/23/2026 | $5.00 | $5.15 | $4.88 | $4.90 | 3.90M |
| 6/22/2026 | $5.33 | $5.46 | $5.17 | $5.33 | 2.98M |
| 6/18/2026 | $5.74 | $5.93 | $5.31 | $5.36 | 5.92M |
| 6/17/2026 | $5.86 | $6.25 | $5.74 | $5.76 | 5.00M |
| 6/16/2026 | $5.80 | $5.99 | $5.72 | $5.88 | 4.02M |
| 6/15/2026 | $5.75 | $6.01 | $5.70 | $5.76 | 4.73M |
| 6/12/2026 | $5.09 | $5.35 | $5.03 | $5.28 | 4.35M |
| 6/11/2026 | $4.63 | $5.00 | $4.56 | $4.99 | 4.09M |
| 6/10/2026 | $4.54 | $4.77 | $4.52 | $4.57 | 4.29M |
| 6/9/2026 | $4.98 | $5.08 | $4.51 | $4.72 | 5.19M |
| 6/8/2026 | $5.02 | $5.08 | $4.87 | $4.96 | 3.26M |
| 6/5/2026 | $5.65 | $5.65 | $4.88 | $4.92 | 5.84M |
| 6/4/2026 | $5.92 | $6.02 | $5.76 | $5.82 | 3.76M |
| 6/3/2026 | $6.24 | $6.28 | $5.86 | $5.88 | 3.74M |
| 6/2/2026 | $6.36 | $6.55 | $6.24 | $6.43 | 3.60M |
| 6/1/2026 | $5.97 | $6.36 | $5.82 | $6.25 | 4.27M |
| 5/29/2026 | $6.08 | $6.33 | $5.97 | $6.16 | 3.72M |
| 5/28/2026 | $5.74 | $6.16 | $5.69 | $6.06 | 4.42M |
| 5/27/2026 | $5.68 | $5.93 | $5.61 | $5.86 | 3.60M |
| 5/26/2026 | $5.97 | $6.07 | $5.77 | $5.86 | 5.25M |
| 5/22/2026 | $5.68 | $5.87 | $5.55 | $5.80 | 3.59M |
| 5/21/2026 | $5.44 | $5.84 | $5.40 | $5.71 | 4.27M |
| 5/20/2026 | $5.69 | $5.76 | $5.49 | $5.57 | 6.94M |
| 5/19/2026 | $5.67 | $5.79 | $5.49 | $5.65 | 3.77M |
| 5/18/2026 | $6.37 | $6.37 | $5.62 | $5.81 | 7.01M |
| 5/15/2026 | $6.24 | $6.55 | $6.10 | $6.25 | 14.90M |
| 5/14/2026 | $7.31 | $7.31 | $6.89 | $7.15 | 4.70M |
| 5/13/2026 | $7.32 | $7.51 | $7.02 | $7.25 | 5.24M |
| 5/12/2026 | $6.93 | $7.48 | $6.72 | $7.41 | 6.14M |
| 5/11/2026 | $6.92 | $7.22 | $6.80 | $7.14 | 7.10M |
| 5/8/2026 | $6.58 | $6.73 | $6.30 | $6.63 | 4.16M |
| 5/7/2026 | $6.77 | $7.04 | $6.33 | $6.38 | 6.20M |
| 5/6/2026 | $5.94 | $6.56 | $5.87 | $6.49 | 10.55M |
| 5/5/2026 | $6.04 | $6.10 | $5.52 | $5.54 | 4.28M |
| 5/4/2026 | $5.73 | $6.07 | $5.67 | $5.85 | 4.45M |
| 5/1/2026 | $5.69 | $5.89 | $5.61 | $5.87 | 3.91M |