USCB(USCB)
USCB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $20.43 | $20.53 | $20.20 | $20.29 | 35,488 |
| 7/17/2026 | $20.74 | $20.90 | $20.32 | $20.48 | 39,400 |
| 7/16/2026 | $20.41 | $20.99 | $20.38 | $20.94 | 81,815 |
| 7/15/2026 | $20.10 | $20.51 | $20.02 | $20.34 | 29,837 |
| 7/14/2026 | $20.20 | $20.27 | $19.98 | $20.06 | 23,400 |
| 7/13/2026 | $20.12 | $20.36 | $20.11 | $20.16 | 25,135 |
| 7/10/2026 | $20.14 | $20.24 | $20.03 | $20.16 | 30,043 |
| 7/9/2026 | $19.78 | $20.22 | $19.25 | $20.04 | 22,900 |
| 7/8/2026 | $20.15 | $20.49 | $19.66 | $19.76 | 42,105 |
| 7/7/2026 | $20.48 | $20.60 | $20.07 | $20.23 | 27,617 |
| 7/6/2026 | $20.45 | $20.70 | $20.15 | $20.40 | 25,300 |
| 7/2/2026 | $20.90 | $20.90 | $20.15 | $20.45 | 32,400 |
| 7/1/2026 | $20.40 | $20.90 | $20.40 | $20.79 | 40,529 |
| 6/30/2026 | $20.14 | $20.52 | $19.95 | $20.46 | 40,400 |
| 6/29/2026 | $20.47 | $20.47 | $20.00 | $20.25 | 40,700 |
| 6/26/2026 | $19.98 | $20.93 | $19.85 | $20.53 | 356,500 |
| 6/25/2026 | $19.98 | $20.13 | $19.80 | $19.89 | 31,200 |
| 6/24/2026 | $19.79 | $20.06 | $19.75 | $19.98 | 114,900 |
| 6/23/2026 | $19.42 | $19.88 | $19.42 | $19.75 | 52,717 |
| 6/22/2026 | $19.18 | $19.46 | $18.89 | $19.42 | 127,546 |
| 6/18/2026 | $19.33 | $19.59 | $19.11 | $19.15 | 94,000 |
| 6/17/2026 | $19.33 | $19.61 | $18.99 | $19.09 | 73,900 |
| 6/16/2026 | $19.65 | $19.85 | $18.93 | $19.29 | 71,200 |
| 6/15/2026 | $19.65 | $19.67 | $19.32 | $19.52 | 37,733 |
| 6/12/2026 | $19.64 | $20.00 | $19.33 | $19.55 | 28,916 |
| 6/11/2026 | $19.46 | $19.61 | $19.15 | $19.50 | 23,841 |
| 6/10/2026 | $19.20 | $19.61 | $19.20 | $19.35 | 35,931 |
| 6/9/2026 | $18.95 | $19.29 | $18.64 | $19.07 | 58,600 |
| 6/8/2026 | $18.85 | $19.09 | $18.63 | $18.63 | 25,303 |
| 6/5/2026 | $18.58 | $19.00 | $18.44 | $18.79 | 28,646 |
| 6/4/2026 | $18.20 | $18.64 | $18.20 | $18.59 | 29,625 |
| 6/3/2026 | $18.51 | $18.51 | $17.99 | $18.03 | 38,600 |
| 6/2/2026 | $18.14 | $18.65 | $18.14 | $18.56 | 34,000 |
| 6/1/2026 | $18.49 | $18.49 | $18.15 | $18.31 | 46,000 |
| 5/29/2026 | $18.54 | $18.69 | $18.39 | $18.54 | 38,000 |
| 5/28/2026 | $18.58 | $18.58 | $18.30 | $18.54 | 33,200 |
| 5/27/2026 | $18.73 | $18.73 | $18.46 | $18.52 | 26,213 |
| 5/26/2026 | $18.74 | $18.86 | $18.52 | $18.73 | 38,519 |
| 5/22/2026 | $18.55 | $18.69 | $18.42 | $18.62 | 38,600 |
| 5/21/2026 | $18.33 | $18.58 | $18.03 | $18.54 | 127,500 |
| 5/20/2026 | $17.95 | $18.46 | $17.95 | $18.41 | 105,800 |
| 5/19/2026 | $18.02 | $18.13 | $17.92 | $17.99 | 43,537 |
| 5/18/2026 | $17.95 | $18.24 | $17.95 | $18.06 | 21,500 |
| 5/15/2026 | $18.25 | $18.25 | $17.81 | $17.95 | 38,700 |
| 5/14/2026 | $18.25 | $18.40 | $18.09 | $18.34 | 103,739 |
| 5/13/2026 | $18.25 | $18.33 | $18.00 | $18.20 | 71,925 |
| 5/12/2026 | $18.24 | $19.06 | $18.01 | $18.33 | 70,400 |
| 5/11/2026 | $18.91 | $18.97 | $18.09 | $18.25 | 46,300 |
| 5/8/2026 | $18.31 | $18.96 | $18.10 | $18.82 | 209,400 |
| 5/7/2026 | $18.19 | $18.39 | $18.08 | $18.36 | 271,139 |
| 5/6/2026 | $18.36 | $18.40 | $18.06 | $18.14 | 54,600 |
| 5/5/2026 | $18.28 | $18.48 | $18.05 | $18.15 | 93,748 |
| 5/4/2026 | $18.33 | $18.59 | $17.67 | $18.18 | 47,605 |
| 5/1/2026 | $18.27 | $18.50 | $18.02 | $18.35 | 103,506 |
| 4/30/2026 | $18.24 | $20.00 | $18.16 | $18.24 | 106,426 |
| 4/29/2026 | $18.90 | $19.05 | $18.16 | $18.41 | 60,427 |
| 4/28/2026 | $19.06 | $19.43 | $18.87 | $19.00 | 69,509 |
| 4/27/2026 | $19.06 | $19.26 | $17.63 | $18.99 | 17,106 |
| 4/24/2026 | $19.49 | $19.55 | $18.93 | $19.12 | 50,649 |
| 4/23/2026 | $19.39 | $19.48 | $19.13 | $19.47 | 38,520 |
| 4/22/2026 | $19.46 | $19.50 | $19.20 | $19.35 | 23,430 |
| 4/21/2026 | $19.75 | $19.82 | $19.27 | $19.33 | 46,600 |