USB-PR(USB-PR)
USB-PR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/23/2026 | $15.22 | $15.22 | $15.10 | $15.15 | 67,425 |
| 7/22/2026 | $15.32 | $15.34 | $15.25 | $15.25 | 46,236 |
| 7/21/2026 | $15.35 | $15.38 | $15.31 | $15.31 | 76,416 |
| 7/20/2026 | $15.33 | $15.41 | $15.31 | $15.36 | 88,087 |
| 7/17/2026 | $15.25 | $15.38 | $15.25 | $15.38 | 50,317 |
| 7/16/2026 | $15.33 | $15.37 | $15.25 | $15.33 | 104,235 |
| 7/15/2026 | $15.30 | $15.37 | $15.25 | $15.35 | 109,847 |
| 7/14/2026 | $15.28 | $15.32 | $15.21 | $15.27 | 46,964 |
| 7/13/2026 | $15.33 | $15.33 | $15.20 | $15.22 | 89,033 |
| 7/10/2026 | $15.29 | $15.32 | $15.25 | $15.29 | 49,421 |
| 7/9/2026 | $15.29 | $15.32 | $15.28 | $15.29 | 56,169 |
| 7/8/2026 | $15.42 | $15.42 | $15.25 | $15.31 | 54,111 |
| 7/7/2026 | $15.50 | $15.50 | $15.36 | $15.38 | 134,107 |
| 7/6/2026 | $15.50 | $15.53 | $15.43 | $15.46 | 78,162 |
| 7/2/2026 | $15.43 | $15.49 | $15.37 | $15.48 | 63,119 |
| 7/1/2026 | $15.37 | $15.50 | $15.32 | $15.46 | 57,438 |
| 6/30/2026 | $15.43 | $15.47 | $15.33 | $15.37 | 265,368 |
| 6/29/2026 | $15.50 | $15.65 | $15.45 | $15.61 | 71,765 |
| 6/26/2026 | $15.43 | $15.51 | $15.43 | $15.45 | 76,603 |
| 6/25/2026 | $15.59 | $15.59 | $15.45 | $15.50 | 76,131 |
| 6/24/2026 | $15.50 | $15.55 | $15.40 | $15.51 | 93,220 |
| 6/23/2026 | $15.55 | $15.59 | $15.48 | $15.48 | 61,152 |
| 6/22/2026 | $15.69 | $15.77 | $15.45 | $15.59 | 103,512 |
| 6/18/2026 | $15.69 | $15.76 | $15.63 | $15.69 | 64,995 |
| 6/17/2026 | $15.68 | $15.74 | $15.64 | $15.68 | 74,364 |
| 6/16/2026 | $15.64 | $15.68 | $15.59 | $15.68 | 119,464 |
| 6/15/2026 | $15.55 | $15.68 | $15.50 | $15.64 | 89,524 |
| 6/12/2026 | $15.48 | $15.56 | $15.48 | $15.52 | 31,245 |
| 6/11/2026 | $15.40 | $15.57 | $15.40 | $15.54 | 71,017 |
| 6/10/2026 | $15.46 | $15.48 | $15.38 | $15.40 | 30,956 |
| 6/9/2026 | $15.42 | $15.49 | $15.38 | $15.44 | 79,266 |
| 6/8/2026 | $15.52 | $15.54 | $15.41 | $15.44 | 35,307 |
| 6/5/2026 | $15.52 | $15.53 | $15.45 | $15.45 | 39,007 |
| 6/4/2026 | $15.46 | $15.63 | $15.45 | $15.55 | 45,412 |
| 6/3/2026 | $15.56 | $15.60 | $15.45 | $15.52 | 33,903 |
| 6/2/2026 | $15.64 | $15.67 | $15.57 | $15.62 | 34,879 |
| 6/1/2026 | $15.69 | $15.69 | $15.61 | $15.68 | 29,233 |
| 5/29/2026 | $15.70 | $15.75 | $15.64 | $15.67 | 437,650 |
| 5/28/2026 | $15.65 | $15.72 | $15.60 | $15.70 | 52,342 |
| 5/27/2026 | $15.66 | $15.72 | $15.60 | $15.67 | 52,136 |
| 5/26/2026 | $15.61 | $15.63 | $15.54 | $15.62 | 44,841 |
| 5/22/2026 | $15.56 | $15.57 | $15.43 | $15.52 | 105,513 |
| 5/21/2026 | $15.54 | $15.63 | $15.43 | $15.55 | 64,606 |
| 5/20/2026 | $15.51 | $15.63 | $15.47 | $15.63 | 58,764 |
| 5/19/2026 | $15.59 | $15.61 | $15.48 | $15.50 | 84,588 |
| 5/18/2026 | $15.76 | $15.76 | $15.62 | $15.64 | 56,567 |
| 5/15/2026 | $15.75 | $15.75 | $15.62 | $15.73 | 333,544 |
| 5/14/2026 | $15.85 | $15.90 | $15.81 | $15.81 | 45,784 |
| 5/13/2026 | $15.87 | $15.88 | $15.80 | $15.86 | 575,966 |
| 5/12/2026 | $15.88 | $15.92 | $15.79 | $15.83 | 51,764 |
| 5/11/2026 | $15.96 | $15.96 | $15.91 | $15.91 | 29,789 |
| 5/8/2026 | $15.94 | $15.98 | $15.91 | $15.95 | 32,659 |
| 5/7/2026 | $15.94 | $15.96 | $15.87 | $15.90 | 22,712 |
| 5/6/2026 | $15.89 | $15.95 | $15.89 | $15.95 | 207,010 |
| 5/5/2026 | $15.86 | $15.91 | $15.83 | $15.86 | 38,199 |
| 5/4/2026 | $15.85 | $15.92 | $15.77 | $15.85 | 58,375 |
| 5/1/2026 | $15.96 | $16.02 | $15.86 | $15.90 | 40,545 |
| 4/30/2026 | $15.92 | $15.96 | $15.80 | $15.94 | 66,276 |
| 4/29/2026 | $15.92 | $15.94 | $15.81 | $15.86 | 42,423 |
| 4/28/2026 | $15.97 | $15.97 | $15.91 | $15.94 | 22,463 |
| 4/27/2026 | $16.04 | $16.05 | $15.96 | $15.96 | 28,279 |