USAS(USAS)
USAS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $5.69 | $5.76 | $5.49 | $5.57 | 5.47M |
| 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 |
| 4/30/2026 | $5.73 | $5.88 | $5.63 | $5.72 | 3.57M |
| 4/29/2026 | $5.57 | $5.60 | $5.40 | $5.50 | 3.40M |
| 4/28/2026 | $5.70 | $5.80 | $5.52 | $5.67 | 3.56M |
| 4/27/2026 | $5.90 | $5.94 | $5.72 | $5.91 | 3.36M |
| 4/24/2026 | $6.05 | $6.07 | $5.82 | $5.85 | 5.31M |
| 4/23/2026 | $6.10 | $6.16 | $5.71 | $5.94 | 5.33M |
| 4/22/2026 | $6.20 | $6.40 | $6.07 | $6.24 | 3.77M |
| 4/21/2026 | $6.43 | $6.52 | $5.96 | $5.98 | 5.82M |
| 4/20/2026 | $6.46 | $6.53 | $6.09 | $6.50 | 6.44M |
| 4/17/2026 | $6.75 | $6.98 | $6.52 | $6.55 | 6.63M |
| 4/16/2026 | $6.19 | $6.78 | $6.17 | $6.44 | 8.10M |
| 4/15/2026 | $6.01 | $6.33 | $5.84 | $6.10 | 4.63M |
| 4/14/2026 | $5.94 | $6.18 | $5.89 | $6.03 | 4.69M |
| 4/13/2026 | $5.50 | $5.72 | $5.42 | $5.70 | 3.49M |
| 4/10/2026 | $5.75 | $5.87 | $5.55 | $5.61 | 3.18M |
| 4/9/2026 | $5.61 | $5.88 | $5.45 | $5.71 | 4.87M |
| 4/8/2026 | $5.95 | $5.98 | $5.50 | $5.61 | 4.53M |
| 4/7/2026 | $5.36 | $5.52 | $5.16 | $5.35 | 4.53M |
| 4/6/2026 | $5.52 | $5.55 | $5.31 | $5.49 | 3.43M |
| 4/2/2026 | $5.13 | $5.62 | $5.10 | $5.52 | 4.80M |
| 4/1/2026 | $5.45 | $5.76 | $5.32 | $5.59 | 6.64M |
| 3/31/2026 | $4.99 | $5.27 | $4.91 | $5.22 | 6.03M |
| 3/30/2026 | $5.41 | $5.47 | $4.56 | $4.67 | 12.90M |
| 3/27/2026 | $5.30 | $5.65 | $5.23 | $5.50 | 5.60M |
| 3/26/2026 | $5.60 | $5.72 | $5.29 | $5.31 | 4.78M |
| 3/25/2026 | $6.21 | $6.24 | $5.81 | $5.85 | 4.90M |
| 3/24/2026 | $5.69 | $5.83 | $5.57 | $5.81 | 7.08M |
| 3/23/2026 | $5.37 | $6.04 | $5.33 | $5.92 | 7.29M |
| 3/20/2026 | $5.97 | $5.98 | $5.26 | $5.38 | 23.25M |
| 3/19/2026 | $5.96 | $6.17 | $5.53 | $5.90 | 10.62M |
| 3/18/2026 | $7.15 | $7.17 | $6.51 | $6.55 | 6.37M |
| 3/17/2026 | $7.38 | $7.67 | $7.24 | $7.37 | 4.25M |
| 3/16/2026 | $7.30 | $7.75 | $7.14 | $7.39 | 6.33M |
| 3/13/2026 | $8.03 | $8.07 | $7.28 | $7.36 | 4.92M |
| 3/12/2026 | $8.39 | $8.41 | $7.96 | $8.03 | 4.84M |
| 3/11/2026 | $8.25 | $8.55 | $8.06 | $8.49 | 4.03M |
| 3/10/2026 | $8.36 | $8.83 | $8.30 | $8.60 | 4.67M |
| 3/9/2026 | $7.90 | $8.25 | $7.48 | $8.17 | 6.18M |
| 3/6/2026 | $8.31 | $8.60 | $7.98 | $8.21 | 5.95M |
| 3/5/2026 | $9.23 | $9.29 | $8.23 | $8.52 | 7.36M |
| 3/4/2026 | $9.27 | $9.54 | $9.06 | $9.49 | 5.04M |
| 3/3/2026 | $9.21 | $9.28 | $8.59 | $9.05 | 6.45M |
| 3/2/2026 | $9.88 | $10.06 | $9.13 | $10.03 | 9.22M |
| 2/27/2026 | $9.46 | $9.82 | $9.34 | $9.79 | 6.13M |
| 2/26/2026 | $8.78 | $9.48 | $8.58 | $9.46 | 5.79M |
| 2/25/2026 | $9.02 | $9.19 | $8.79 | $8.92 | 6.73M |
| 2/24/2026 | $7.82 | $8.88 | $7.77 | $8.72 | 6.68M |
| 2/23/2026 | $8.08 | $8.43 | $7.88 | $8.08 | 9.89M |
| 2/20/2026 | $7.70 | $8.07 | $7.44 | $7.81 | 15.75M |