American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

USBC, Inc.

USBC Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

USBC historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of USBC by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
USBC Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
USBC Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
USBC Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in USBC holdings by institutional investors

Insider Trading

Quarterly net insider trading by USBC's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for USBC

Quiver Logo

No former government officials on record as having lobbied for USBC

Revolving Door Dashboard
Corporate Lobbying

USBC Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

USBC Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
USBC Income Statement
USBC Balance Sheet
USBC Cash Flow
U.S. Patents

New USBC patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to USBC from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
USBC News

Recent insights relating to USBC

CNBC Recommendations

Recent picks made for USBC stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in USBC

USBC Analyst Ratings

USBC Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
USBC Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $USBC stock a Buy, Sell, or Hold?

  • What is the price target for $USBC stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

USBC Top Shareholders
Shareholder
Shares Held
USBC Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $USBC stock?

  • Who owns the most shares of $USBC stock?

  • What funds own $USBC stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

USBC Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view USBC Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About USBC

USBC Inc is a multi-disciplinary technology company that is an innovator in digital financial technologies. The company develops financial services including digital assets and banking solutions, as well as non-invasive health monitoring research. USBC has implemented a Bitcoin treasury strategy to support development and research across its various divisions. A key focus is the further development of its tokenized deposit program, a tokenized representation of a U.S.-dollar-denominated bank deposit account that operates on blockchain technology and is embedded with digital identity, alongside its legacy non-invasive sensor technology business, with the objective of creating long-term shareholder value in an evolving financial landscape.

  • Address Reno, NV
  • Market Cap 205.3 million
  • Employees 31
  • Industrial Classification Finance Services

USBC, Inc. (USBC) Historical Stock Prices

USBC, Inc. (USBC) closed at $0.5290 on September 22, 2026. Over the past year its adjusted close ranged from $0.3040 to $1.35. Daily prices go back to April 2, 2014, 413 trading days in all.

  • 1 month+28.71%
  • 3 months+40.88%
  • Year to date-16.67%
  • 1 year-42.19%
  • 3 years+528,900.00%
  • 5 years+5,190.00%
  • Max+528,900.00%
See every congressional and insider trade on the USBC price chart

Quiver Premium charts USBC's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 22, 2026 0.5251 0.5480 0.5110 0.5290 0.5290 374,213
Sep 21, 2026 0.5066 0.5325 0.4896 0.5298 0.5298 588,138
Sep 18, 2026 0.4560 0.5120 0.4560 0.5070 0.5070 305,409
Sep 17, 2026 0.4410 0.4800 0.4410 0.4701 0.4701 204,637
Sep 16, 2026 0.4554 0.4798 0.4400 0.4520 0.4520 215,875
Sep 15, 2026 0.4607 0.4949 0.4400 0.4450 0.4500 329,466
Sep 14, 2026 0.4742 0.4900 0.4675 0.4750 0.4750 404,978
Sep 11, 2026 0.4699 0.4940 0.4609 0.4889 0.4889 123,518
Sep 10, 2026 0.4800 0.4800 0.4532 0.4584 0.4584 179,025
Sep 9, 2026 0.5000 0.5147 0.4593 0.4593 0.4593 770,250
Sep 8, 2026 0.4944 0.5269 0.4796 0.5055 0.5055 396,902
Sep 4, 2026 0.5000 0.5000 0.4839 0.4900 0.4900 185,706
Sep 3, 2026 0.4878 0.5135 0.4799 0.5009 0.5009 509,055
Sep 2, 2026 0.4806 0.4900 0.4699 0.4800 0.4800 166,637
Sep 1, 2026 0.4299 0.5000 0.4299 0.4790 0.4790 1,249,633
Aug 31, 2026 0.4200 0.4350 0.4130 0.4230 0.4230 145,371
Aug 28, 2026 0.4429 0.4598 0.4170 0.4241 0.4241 247,789
Aug 27, 2026 0.4050 0.4540 0.4050 0.4441 0.4441 380,731
Aug 26, 2026 0.4925 0.5178 0.4000 0.4114 0.4114 1,759,606
Aug 25, 2026 0.4527 0.5178 0.4344 0.5178 0.5178 1,428,976
Aug 24, 2026 0.4190 0.4675 0.3960 0.4481 0.4481 1,235,563
Aug 21, 2026 0.4380 0.4389 0.4070 0.4110 0.4110 329,488
Aug 20, 2026 0.4100 0.4363 0.4065 0.4176 0.4176 290,489
Aug 19, 2026 0.4000 0.4244 0.3783 0.4030 0.4030 452,308
Aug 18, 2026 0.3600 0.3800 0.3538 0.3769 0.3769 84,725
Aug 17, 2026 0.3900 0.3900 0.3510 0.3670 0.3670 79,748
Aug 14, 2026 0.3579 0.3902 0.3512 0.3830 0.3830 264,773
Aug 13, 2026 0.3560 0.3800 0.3406 0.3690 0.3690 223,206
Aug 12, 2026 0.3618 0.3618 0.3450 0.3564 0.3564 117,053
Aug 11, 2026 0.3428 0.3700 0.3321 0.3636 0.3636 102,191
Aug 10, 2026 0.3301 0.3632 0.3301 0.3521 0.3521 54,798
Aug 7, 2026 0.3525 0.3598 0.3356 0.3401 0.3401 179,812
Aug 6, 2026 0.3452 0.3741 0.3452 0.3471 0.3471 91,219
Aug 5, 2026 0.3660 0.3860 0.3441 0.3640 0.3640 202,861
Aug 4, 2026 0.3310 0.3700 0.3310 0.3530 0.3530 137,683
Aug 3, 2026 0.3460 0.3462 0.3291 0.3425 0.3425 89,596
Jul 31, 2026 0.3110 0.3300 0.3091 0.3230 0.3230 92,315
Jul 30, 2026 0.3050 0.3310 0.3040 0.3238 0.3238 125,575
Jul 29, 2026 0.3162 0.3233 0.3016 0.3074 0.3074 110,202
Jul 28, 2026 0.3088 0.3198 0.3034 0.3184 0.3184 93,402
Jul 27, 2026 0.3200 0.3311 0.2901 0.3179 0.3179 413,556
Jul 24, 2026 0.3274 0.3426 0.3130 0.3180 0.3180 201,317
Jul 23, 2026 0.3326 0.3599 0.3205 0.3360 0.3360 265,346
Jul 22, 2026 0.3592 0.3697 0.3405 0.3430 0.3430 74,107
Jul 21, 2026 0.3379 0.3699 0.3379 0.3600 0.3600 258,057
Jul 20, 2026 0.3478 0.3478 0.3396 0.3448 0.3448 66,801
Jul 17, 2026 0.3259 0.3423 0.3251 0.3396 0.3396 87,670
Jul 16, 2026 0.3555 0.3555 0.3338 0.3360 0.3360 159,605
Jul 15, 2026 0.3180 0.3624 0.3180 0.3520 0.3520 676,165
Jul 14, 2026 0.3100 0.3196 0.3078 0.3089 0.3089 283,886
Jul 13, 2026 0.3164 0.3350 0.3152 0.3210 0.3210 92,454
Jul 10, 2026 0.3200 0.3349 0.3196 0.3235 0.3200 80,401
Jul 9, 2026 0.3121 0.3459 0.3040 0.3286 0.3286 129,575
Jul 8, 2026 0.3185 0.3300 0.3020 0.3100 0.3100 228,341
Jul 7, 2026 0.3460 0.3461 0.3110 0.3209 0.3209 170,686
Jul 6, 2026 0.3200 0.3461 0.3115 0.3290 0.3290 555,495
Jul 2, 2026 0.3260 0.3327 0.3102 0.3249 0.3200 187,361
Jul 1, 2026 0.3130 0.3396 0.3102 0.3320 0.3320 146,889
Jun 30, 2026 0.3270 0.3354 0.3130 0.3130 0.3130 169,558
Jun 29, 2026 0.3660 0.3660 0.3151 0.3270 0.3270 222,515
Jun 26, 2026 0.3112 0.3295 0.3100 0.3120 0.3120 308,856
Jun 25, 2026 0.3500 0.3559 0.3100 0.3100 0.3100 589,750
Jun 24, 2026 0.3713 0.3877 0.3330 0.3400 0.3400 460,545
Jun 23, 2026 0.3851 0.3889 0.3685 0.3755 0.3755 306,121
Jun 22, 2026 0.3969 0.4027 0.3767 0.3789 0.3789 490,728
Jun 18, 2026 0.3660 0.4692 0.3608 0.4185 0.4185 859,773
Jun 17, 2026 0.3582 0.4022 0.3551 0.3700 0.3700 581,172
Jun 16, 2026 0.3678 0.3785 0.3541 0.3570 0.3570 215,741
Jun 15, 2026 0.3591 0.3750 0.3300 0.3698 0.3698 225,044
Jun 12, 2026 0.3463 0.3849 0.3400 0.3520 0.3520 351,422
Jun 11, 2026 0.3354 0.3599 0.3210 0.3570 0.3570 269,408
Jun 10, 2026 0.3345 0.3539 0.3202 0.3430 0.3430 248,055
Jun 9, 2026 0.3546 0.3610 0.3300 0.3400 0.3400 680,839
Jun 8, 2026 0.3240 0.3663 0.3160 0.3610 0.3610 1,162,139
Jun 5, 2026 0.2960 0.3537 0.2853 0.3290 0.3290 1,220,656
Jun 4, 2026 0.3000 0.3128 0.2950 0.3110 0.3110 639,709
Jun 3, 2026 0.3227 0.3227 0.3000 0.3040 0.3040 685,078
Jun 2, 2026 0.3300 0.3394 0.3100 0.3227 0.3227 679,884
Jun 1, 2026 0.3446 0.3499 0.3260 0.3317 0.3317 660,635
May 29, 2026 0.3700 0.3900 0.3423 0.3434 0.3434 690,405
May 28, 2026 0.3649 0.3811 0.3570 0.3696 0.3696 334,942
May 27, 2026 0.3988 0.3988 0.3500 0.3669 0.3669 1,083,156
May 26, 2026 0.4090 0.4229 0.3853 0.3970 0.3970 591,695
May 22, 2026 0.4011 0.4150 0.3800 0.3900 0.3900 905,403
May 21, 2026 0.4148 0.4299 0.3950 0.4111 0.4111 910,419
May 20, 2026 0.4460 0.4700 0.4131 0.4220 0.4220 666,851
May 19, 2026 0.4600 0.4769 0.4146 0.4458 0.4458 667,287
May 18, 2026 0.5248 0.5289 0.4200 0.4427 0.4427 2,131,870
May 15, 2026 0.6088 0.6088 0.5211 0.5500 0.5500 1,512,888
May 14, 2026 0.7499 0.7499 0.5400 0.6102 0.6102 3,094,939
May 13, 2026 0.6900 0.7500 0.6107 0.6780 0.6780 6,180,356
May 12, 2026 0.5800 0.8881 0.5724 0.7029 0.7029 83,131,191
May 11, 2026 0.4352 0.5099 0.4352 0.5080 0.5080 1,244,866
May 8, 2026 0.4030 0.4567 0.4030 0.4350 0.4400 875,412
May 7, 2026 0.3873 0.4043 0.3873 0.4000 0.4000 154,256
May 6, 2026 0.3996 0.3998 0.3860 0.3934 0.3934 105,096
May 5, 2026 0.3969 0.4130 0.3919 0.4000 0.4000 179,329
May 4, 2026 0.3900 0.4300 0.3786 0.4050 0.4050 387,928
May 1, 2026 0.3744 0.3774 0.3666 0.3765 0.3765 116,328
Apr 30, 2026 0.3744 0.3744 0.3542 0.3664 0.3664 105,641
Apr 29, 2026 0.3643 0.3743 0.3620 0.3709 0.3709 77,782
Apr 28, 2026 0.3801 0.3814 0.3653 0.3680 0.3680 35,383
Apr 27, 2026 0.3680 0.3900 0.3632 0.3850 0.3850 351,419
Apr 24, 2026 0.3668 0.3749 0.3566 0.3735 0.3735 75,032
Apr 23, 2026 0.3828 0.3902 0.3550 0.3660 0.3660 356,771
Apr 22, 2026 0.3400 0.4050 0.3370 0.3912 0.3912 458,522
Apr 21, 2026 0.3259 0.3425 0.3205 0.3419 0.3419 173,340
Apr 20, 2026 0.3350 0.3364 0.3200 0.3311 0.3311 106,638
Apr 17, 2026 0.3346 0.3498 0.3294 0.3294 0.3294 184,518
Apr 16, 2026 0.3410 0.3496 0.3359 0.3445 0.3445 124,474
Apr 15, 2026 0.3580 0.3580 0.3343 0.3480 0.3480 282,726
Apr 14, 2026 0.3200 0.3461 0.3200 0.3420 0.3420 296,553
Apr 13, 2026 0.3167 0.3297 0.3076 0.3261 0.3261 113,375
Apr 10, 2026 0.3200 0.3424 0.3051 0.3059 0.3059 239,355
Apr 9, 2026 0.3381 0.3381 0.3200 0.3254 0.3254 170,706
Apr 8, 2026 0.3450 0.3500 0.3300 0.3319 0.3319 406,721
Apr 7, 2026 0.3270 0.3349 0.3148 0.3277 0.3277 267,254
Apr 6, 2026 0.3280 0.3469 0.3280 0.3367 0.3367 295,815
Apr 2, 2026 0.3570 0.3667 0.3401 0.3401 0.3401 228,885
Apr 1, 2026 0.3785 0.3856 0.3535 0.3540 0.3540 263,028
Mar 31, 2026 0.3370 0.4664 0.3305 0.3861 0.3861 5,513,377
Mar 30, 2026 0.3404 0.3576 0.3264 0.3290 0.3290 158,218
Mar 27, 2026 0.3449 0.3559 0.3300 0.3399 0.3399 124,890
Mar 26, 2026 0.3535 0.3535 0.3390 0.3449 0.3449 89,038
Mar 25, 2026 0.3742 0.3742 0.3401 0.3418 0.3418 94,158
Mar 24, 2026 0.3660 0.3780 0.3500 0.3528 0.3528 76,133
Mar 23, 2026 0.4000 0.4000 0.3639 0.3738 0.3738 81,558
Mar 20, 2026 0.3679 0.3953 0.3450 0.3953 0.4000 444,064
Mar 19, 2026 0.3633 0.3849 0.3530 0.3673 0.3673 127,589
Mar 18, 2026 0.3976 0.3999 0.3700 0.3700 0.3700 148,404
Mar 17, 2026 0.3763 0.4153 0.3716 0.4050 0.4050 294,176
Mar 16, 2026 0.3600 0.3900 0.3485 0.3840 0.3840 242,848
Mar 13, 2026 0.3900 0.3900 0.3450 0.3456 0.3500 307,066
Mar 12, 2026 0.3822 0.3900 0.3552 0.3600 0.3600 249,966
Mar 11, 2026 0.4010 0.4010 0.3750 0.3900 0.3900 485,331
Mar 10, 2026 0.3720 0.4123 0.3720 0.3893 0.3893 322,605
Mar 9, 2026 0.3470 0.3857 0.3470 0.3720 0.3720 154,841
Mar 6, 2026 0.3890 0.3899 0.3643 0.3808 0.3808 167,929
Mar 5, 2026 0.4035 0.4113 0.3827 0.3827 0.3827 136,808
Mar 4, 2026 0.3807 0.4097 0.3750 0.3881 0.3881 309,225
Mar 3, 2026 0.3895 0.3946 0.3530 0.3811 0.3811 88,981
Mar 2, 2026 0.3600 0.4264 0.3464 0.3974 0.3974 368,717
Feb 27, 2026 0.3854 0.3888 0.3556 0.3698 0.3698 343,659
Feb 26, 2026 0.3968 0.4000 0.3800 0.3888 0.3888 292,757
Feb 25, 2026 0.4000 0.4126 0.3820 0.3860 0.3900 549,542
Feb 24, 2026 0.4254 0.4490 0.3981 0.4055 0.4055 484,531
Feb 23, 2026 0.4260 0.4368 0.3931 0.4273 0.4273 421,083
Feb 20, 2026 0.4029 0.4156 0.3832 0.4070 0.4070 323,249
Feb 19, 2026 0.4122 0.4341 0.3953 0.4029 0.4029 259,774
Feb 18, 2026 0.4500 0.4500 0.4079 0.4130 0.4130 399,538
Feb 17, 2026 0.4300 0.4300 0.4044 0.4215 0.4215 523,148
Feb 13, 2026 0.4400 0.4626 0.4252 0.4413 0.4413 259,672
Feb 12, 2026 0.4840 0.4840 0.4100 0.4322 0.4322 360,408
Feb 11, 2026 0.4881 0.4916 0.4365 0.4590 0.4590 379,555
Feb 10, 2026 0.5000 0.5313 0.4792 0.4805 0.4805 194,342
Feb 9, 2026 0.4510 0.5153 0.4510 0.5046 0.5046 232,515
Feb 6, 2026 0.4412 0.5000 0.4341 0.4624 0.4624 623,028
Feb 5, 2026 0.4664 0.4739 0.4284 0.4390 0.4390 300,090
Feb 4, 2026 0.4860 0.4980 0.4414 0.4589 0.4589 612,143
Feb 3, 2026 0.5100 0.5100 0.4600 0.4814 0.4814 473,029
Feb 2, 2026 0.4512 0.5371 0.4511 0.5053 0.5053 723,219
Jan 30, 2026 0.4800 0.5186 0.4572 0.4572 0.4572 739,537
Jan 29, 2026 0.5800 0.5800 0.5200 0.5299 0.5299 1,707,724
Jan 28, 2026 0.5700 0.6434 0.5300 0.6109 0.6109 2,484,241
Jan 27, 2026 0.6546 0.6900 0.4713 0.6611 0.6611 44,094,325
Jan 26, 2026 0.5600 0.5973 0.5600 0.5650 0.5650 26,319,465
Jan 23, 2026 0.5806 0.5986 0.5605 0.5700 0.5700 152,555
Jan 22, 2026 0.5960 0.6198 0.5800 0.5986 0.5986 151,911
Jan 21, 2026 0.5266 0.5867 0.5112 0.5697 0.5697 164,317
Jan 20, 2026 0.5714 0.5773 0.5207 0.5400 0.5400 164,356
Jan 16, 2026 0.5670 0.5950 0.5630 0.5661 0.5661 250,816
Jan 15, 2026 0.6005 0.6009 0.5751 0.5885 0.5885 157,700
Jan 14, 2026 0.5966 0.6075 0.5810 0.5951 0.5951 98,455
Jan 13, 2026 0.6104 0.6104 0.5802 0.5924 0.5924 83,877
Jan 12, 2026 0.5704 0.6099 0.5704 0.6030 0.6030 257,044
Jan 9, 2026 0.6200 0.6358 0.5812 0.5880 0.5880 146,659
Jan 8, 2026 0.6400 0.6405 0.5868 0.6169 0.6169 288,345
Jan 7, 2026 0.6140 0.6448 0.6108 0.6190 0.6190 155,552
Jan 6, 2026 0.6713 0.6713 0.6300 0.6330 0.6330 230,074
Jan 5, 2026 0.6549 0.6867 0.6534 0.6778 0.6778 167,414
Jan 2, 2026 0.6624 0.6624 0.6159 0.6555 0.6555 161,248
Dec 31, 2025 0.6300 0.6410 0.6021 0.6348 0.6348 238,178
Dec 30, 2025 0.6227 0.6666 0.6157 0.6300 0.6300 402,836
Dec 29, 2025 0.6700 0.6990 0.6400 0.6500 0.6500 408,710
Dec 26, 2025 0.7119 0.7200 0.6850 0.6940 0.6940 108,006
Dec 24, 2025 0.7300 0.7416 0.6822 0.7109 0.7109 107,188
Dec 23, 2025 0.7380 0.7380 0.6909 0.7087 0.7087 161,773
Dec 22, 2025 0.7350 0.7697 0.7010 0.7010 0.7010 187,849
Dec 19, 2025 0.7069 0.7801 0.7006 0.7529 0.7529 468,229
Dec 18, 2025 0.7124 0.7200 0.6804 0.7006 0.7006 325,126
Dec 17, 2025 0.7100 0.7156 0.6800 0.6938 0.6938 149,688
Dec 16, 2025 0.6934 0.7100 0.6670 0.6980 0.6980 181,674
Dec 15, 2025 0.7650 0.7663 0.6792 0.6833 0.6833 421,690
Dec 12, 2025 0.7675 0.7898 0.7020 0.7257 0.7257 363,120
Dec 11, 2025 0.7938 0.7938 0.7600 0.7676 0.7676 243,737
Dec 10, 2025 0.7922 0.8000 0.7540 0.7600 0.7600 210,529
Dec 9, 2025 0.8259 0.8393 0.7800 0.7861 0.7861 257,169
Dec 8, 2025 0.8960 0.8960 0.8020 0.8139 0.8139 505,062
Dec 5, 2025 0.8600 0.9000 0.8007 0.8500 0.8500 466,556
Dec 4, 2025 0.7975 0.9123 0.7761 0.8550 0.8550 367,103
Dec 3, 2025 0.7408 0.8247 0.7408 0.8200 0.8200 350,082
Dec 2, 2025 0.7848 0.7940 0.7264 0.7390 0.7390 283,323
Dec 1, 2025 0.8000 0.8700 0.7550 0.7550 0.7550 276,800
Nov 28, 2025 0.8600 0.8700 0.8000 0.8100 0.8100 267,579
Nov 26, 2025 0.7701 0.8358 0.7500 0.8099 0.8099 425,500
Nov 25, 2025 0.7797 0.8109 0.7351 0.7480 0.7480 283,151
Nov 24, 2025 0.7245 0.7872 0.7245 0.7699 0.7699 191,391
Nov 21, 2025 0.7143 0.7490 0.7065 0.7205 0.7205 175,414
Nov 20, 2025 0.7678 0.7992 0.7060 0.7190 0.7190 282,230
Nov 19, 2025 0.8150 0.8150 0.7350 0.7465 0.7465 178,114
Nov 18, 2025 0.7262 0.8316 0.7200 0.8130 0.8130 323,193
Nov 17, 2025 0.8440 0.8440 0.7100 0.7130 0.7130 375,641
Nov 14, 2025 0.7500 0.7990 0.7302 0.7979 0.7979 252,565
Nov 13, 2025 0.8470 0.8470 0.7319 0.7507 0.7507 527,318
Nov 12, 2025 0.8700 0.8700 0.7981 0.8310 0.8310 220,678
Nov 11, 2025 0.8331 0.8500 0.7999 0.8500 0.8500 218,786
Nov 10, 2025 0.8400 0.8700 0.8115 0.8355 0.8355 221,867
Nov 7, 2025 0.8300 0.8318 0.7800 0.8300 0.8300 285,023
Nov 6, 2025 0.8596 0.8700 0.7900 0.8319 0.8319 434,063
Nov 5, 2025 0.8700 0.9000 0.8480 0.8690 0.8690 363,259
Nov 4, 2025 0.9298 0.9298 0.8398 0.8820 0.8820 682,104
Nov 3, 2025 0.9635 0.9968 0.9320 0.9400 0.9400 305,798
Oct 31, 2025 0.9600 1.00 0.9353 0.9807 0.9807 310,191
Oct 30, 2025 0.9600 1.06 0.9260 0.9625 0.9625 448,897
Oct 29, 2025 1.03 1.05 0.9619 0.9900 0.9900 407,284
Oct 28, 2025 1.07 1.13 1.00 1.02 1.02 637,392
Oct 27, 2025 1.09 1.20 1.03 1.06 1.06 1,897,474
Oct 24, 2025 0.9000 1.29 0.8850 1.05 1.05 6,794,571
Oct 23, 2025 0.8257 0.8500 0.7800 0.8332 0.8332 320,014
Oct 22, 2025 0.8550 0.8599 0.8010 0.8259 0.8259 225,591
Oct 21, 2025 0.8700 0.8800 0.8383 0.8550 0.8550 241,245
Oct 20, 2025 0.8200 0.9000 0.8000 0.8690 0.8690 311,731
Oct 17, 2025 0.7879 0.8498 0.7700 0.7900 0.7900 571,890
Oct 16, 2025 0.8700 0.8946 0.7891 0.8091 0.8091 489,605
Oct 15, 2025 0.9100 0.9375 0.8706 0.8900 0.8900 378,139
Oct 14, 2025 0.8850 0.9383 0.8600 0.9120 0.9120 463,628
Oct 13, 2025 0.9089 0.9600 0.8604 0.8820 0.8820 369,114
Oct 10, 2025 0.9600 1.03 0.8700 0.8900 0.8900 752,558
Oct 9, 2025 1.03 1.04 0.9000 0.9400 0.9400 782,943
Oct 8, 2025 1.09 1.14 1.04 1.06 1.06 445,356
Oct 7, 2025 1.10 1.21 1.06 1.10 1.10 577,413
Oct 6, 2025 1.11 1.12 1.05 1.10 1.10 608,901
Oct 3, 2025 1.18 1.20 1.07 1.11 1.11 848,157
Oct 2, 2025 1.28 1.31 1.16 1.23 1.23 553,656
Oct 1, 2025 1.31 1.33 1.24 1.26 1.26 644,062
Sep 30, 2025 1.36 1.38 1.28 1.34 1.34 634,104
Sep 29, 2025 1.20 1.37 1.20 1.35 1.35 860,157
Sep 26, 2025 1.30 1.34 1.16 1.16 1.16 961,343
Sep 25, 2025 1.11 1.36 1.11 1.29 1.29 1,936,252
Sep 24, 2025 0.9100 1.18 0.9100 1.15 1.15 2,415,597
Sep 23, 2025 0.9200 0.9300 0.9001 0.9100 0.9100 678,913
Sep 22, 2025 0.9200 0.9200 0.9100 0.9150 0.9150 338,686

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
USBC, Inc. Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at USBC, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation