USBC, Inc. (USBC) Stock Price History
Historical prices from 2006 to 2026
- 1M
- -4.2%
- 3M
- +0.5%
- YTD
- -43.1%
- 1Y
- -86.0%
- 3Y
- -79.8%
- 5Y
- -68.8%
Loading 10-year price history...
USBC Historical Performance
USBC Annual Returns
Year-by-year price performance · 2006–2026
- 2006 annual price return
- -49.5%
- 2007 annual price return
- -90.2%
- 2008 annual price return
- -55.6%
- 2009 annual price return
- +133.3%
- 2010 annual price return
- +357.1%
- 2011 annual price return
- -80.0%
- 2012 annual price return
- +12.5%
- 2013 annual price return
- -22.2%
- 2014 annual price return
- +22.2%
- 2015 annual price return
- -51.5%
- 2016 annual price return
- -90.3%
- 2017 annual price return
- -70.0%
- 2018 annual price return
- +338.1%
- 2019 annual price return
- +86.3%
- 2020 annual price return
- +4.1%
- 2021 annual price return
- -23.4%
- 2022 annual price return
- -8.6%
- 2023 annual price return
- -64.8%
- 2024 annual price return
- -67.9%
- 2025 annual price return
- -92.1%
- 2026 annual price return
- -44.0%
USBC Stock Price Trajectory (2006–2026)
As of June 24, 2026, USBC, Inc. (USBC) trades at $0.38, representing a -86.0% return over the past year. The stock has delivered a -99.7% total return over five years (-68.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $7,800.00 on May 2, 2006. From this peak, USBC has corrected -100.0%, currently trading 38% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers FFIN (-6.1% 1Y), IBCP (+12.5% 1Y), and CVBF (+13.1% 1Y), USBC has underperformed the peer group average. Compare USBC vs FFIN →
USBC Historical Price Data · from 2006
Rows 1–50 of 5,077| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-23 | 0.39 | 0.39 | 0.37 | 0.38 | 304K | -0.90% |
| 2026-06-22 | 0.40 | 0.40 | 0.38 | 0.38 | 483K | -9.46% |
| 2026-06-18 | 0.37 | 0.44 | 0.36 | 0.42 | 845K | +17.85% |
| 2026-06-17 | 0.36 | 0.40 | 0.36 | 0.36 | 529K | -0.53% |
| 2026-06-16 | 0.37 | 0.38 | 0.35 | 0.36 | 213K | -3.46% |
| 2026-06-15 | 0.36 | 0.38 | 0.33 | 0.37 | 38K | +2.75% |
| 2026-06-12 | 0.35 | 0.38 | 0.34 | 0.36 | 348K | +2.56% |
| 2026-06-11 | 0.34 | 0.35 | 0.32 | 0.35 | 266K | +2.30% |
| 2026-06-10 | 0.33 | 0.35 | 0.32 | 0.34 | 246K | -1.38% |
| 2026-06-09 | 0.35 | 0.36 | 0.33 | 0.35 | 648K | -3.66% |
| 2026-06-08 | 0.32 | 0.37 | 0.32 | 0.36 | 1.13M | +5.22% |
| 2026-06-05 | 0.30 | 0.34 | 0.29 | 0.34 | 1.12M | +14.75% |
| 2026-06-04 | 0.30 | 0.31 | 0.29 | 0.30 | 610K | -1.64% |
| 2026-06-03 | 0.32 | 0.32 | 0.30 | 0.30 | 682K | -5.79% |
| 2026-06-02 | 0.33 | 0.34 | 0.31 | 0.32 | 668K | -1.01% |
| 2026-06-01 | 0.34 | 0.35 | 0.33 | 0.33 | 130K | -5.07% |
| 2026-05-29 | 0.37 | 0.39 | 0.34 | 0.34 | 648K | -7.09% |
| 2026-05-28 | 0.36 | 0.38 | 0.36 | 0.37 | 326K | +2.38% |
| 2026-05-27 | 0.40 | 0.40 | 0.35 | 0.36 | 1.07M | -7.86% |
| 2026-05-26 | 0.41 | 0.42 | 0.39 | 0.39 | 569K | +3.11% |
| 2026-05-22 | 0.40 | 0.41 | 0.38 | 0.38 | 0 | -5.24% |
| 2026-05-21 | 0.41 | 0.43 | 0.40 | 0.40 | 898K | -7.41% |
| 2026-05-20 | 0.45 | 0.47 | 0.42 | 0.43 | 663K | -2.85% |
| 2026-05-19 | 0.46 | 0.48 | 0.41 | 0.45 | 633K | +3.67% |
| 2026-05-18 | 0.52 | 0.53 | 0.42 | 0.43 | 2.11M | -18.71% |
| 2026-05-15 | 0.61 | 0.61 | 0.52 | 0.53 | 1.41M | -13.31% |
| 2026-05-14 | 0.75 | 0.75 | 0.54 | 0.61 | 2.97M | -10.00% |
| 2026-05-13 | 0.69 | 0.75 | 0.61 | 0.68 | 6.04M | -6.56% |
| 2026-05-12 | 0.58 | 0.89 | 0.57 | 0.73 | 81.71M | +42.83% |
| 2026-05-11 | 0.44 | 0.51 | 0.44 | 0.51 | 918K | +16.78% |
| 2026-05-08 | 0.40 | 0.46 | 0.40 | 0.43 | 853K | +10.13% |
| 2026-05-07 | 0.39 | 0.40 | 0.39 | 0.40 | 143K | +0.41% |
| 2026-05-06 | 0.40 | 0.40 | 0.39 | 0.39 | 86K | -1.65% |
| 2026-05-05 | 0.40 | 0.41 | 0.39 | 0.40 | 44K | -1.23% |
| 2026-05-04 | 0.39 | 0.43 | 0.38 | 0.41 | 382K | +8.09% |
| 2026-05-01 | 0.37 | 0.38 | 0.37 | 0.37 | 100K | +2.27% |
| 2026-04-30 | 0.37 | 0.37 | 0.35 | 0.37 | 103K | -1.21% |
| 2026-04-29 | 0.36 | 0.37 | 0.36 | 0.37 | 73K | +0.79% |
| 2026-04-28 | 0.38 | 0.38 | 0.37 | 0.37 | 34K | -4.42% |
| 2026-04-27 | 0.37 | 0.39 | 0.36 | 0.39 | 349K | +3.08% |
| 2026-04-24 | 0.37 | 0.37 | 0.36 | 0.37 | 72K | +2.05% |
| 2026-04-23 | 0.38 | 0.39 | 0.35 | 0.37 | 285K | -6.44% |
| 2026-04-22 | 0.34 | 0.41 | 0.34 | 0.39 | 440K | +14.42% |
| 2026-04-21 | 0.33 | 0.34 | 0.32 | 0.34 | 172K | +3.26% |
| 2026-04-20 | 0.34 | 0.34 | 0.32 | 0.33 | 91K | +0.52% |
| 2026-04-17 | 0.33 | 0.35 | 0.33 | 0.33 | 181K | -3.12% |
| 2026-04-16 | 0.34 | 0.35 | 0.34 | 0.34 | 124K | -2.30% |
| 2026-04-15 | 0.36 | 0.36 | 0.33 | 0.35 | 281K | +1.75% |
| 2026-04-14 | 0.32 | 0.35 | 0.32 | 0.34 | 286K | +4.88% |
| 2026-04-13 | 0.32 | 0.33 | 0.31 | 0.33 | 110K | +6.60% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
USBC — Frequently Asked Questions
Quick answers to the most common questions about buying USBC stock.
How has USBC stock performed recently?
USBC declined -86.0% over the past year, below its 5-year annualized CAGR of -68.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is USBC's all-time high price?
USBC, Inc. reached $7800.00 on 2006-05-02. The 52-week high is $3.98. Current 1-year return of -86.0% places the stock further from historical peaks.
Where can I download USBC historical price data?
This page provides USBC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2006-2026, downloadable in CSV format.