NYSE American · USBC · stock
USBC, Inc. (USBC) stock price history
Every NYSE American trading session of USBC, Inc. from Apr 18, 2006 to Sep 28, 2026: 5,143 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
USBC adjusted close, 2006 to 2026
- $7,560
- All time high, 2006
- $1.38
- 52 week high, $0.2900 low
- 5,143
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
USBC key facts
- USBC, Inc. (USBC) closed at $0.5270 on Sep 28, 2026 on NYSE American.
- USBC's all time high close is $7,560, set on May 2, 2006; its all time low close is $0.3000 on Jun 3, 2026.
- USBC's 52 week range is $0.2900 to $1.38.
- USBC returned -54.6% over the year to Sep 28, 2026 and -99.5% over five years.
- Over ten years USBC returned -98%, -33.0% a year compounded.
- USBC's deepest drawdown was -100.0% from May 2, 2006 to Jun 3, 2026.
- DataCedar holds 5,143 daily sessions of USBC history from Apr 18, 2006 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
USBC price chart, 2006 to 2026
USBC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +25.5% |
| 3 months | +70.0% |
| 6 months | +55.0% |
| Year to date | -16.3% |
| 1 year | -54.6% |
| 3 years | -94.3% |
| 5 years | -99.5% |
| 10 years | -98.2% |
| Since Apr 18, 2006 | -100.0% |
| Compound annual growth, 20.4 years | -36.7% |
USBC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $7,560 on May 2, 2006
- All time low close
- $0.3000 on Jun 3, 2026
- 52 week high
- $1.38 on Sep 30, 2025
- 52 week low
- $0.2900 on Jun 5, 2026
- Deepest drawdown
- -100.0% from May 2, 2006 to Jun 3, 2026, not yet recovered
- Best single session
- +433.3% on Aug 25, 2008
- Worst single session
- -80.0% on Dec 23, 2008
- Volatility, 1 year annualised
- 104.0%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2010, +357%
- Worst calendar year
- 2025, -91%
USBC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Apr 18, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.6600 | $0.8900 | $0.2900 | $0.5270 | -16.3% | 235.4M | 185 |
| 2025 | $8.40 | $9.47 | $0.3300 | $0.6300 | -90.7% | 437.2M | 249 |
| 2024 | $21.20 | $36.80 | $5.20 | $6.80 | -66.7% | 2.3M | 252 |
| 2023 | $63.60 | $63.60 | $9.20 | $20.40 | -68.1% | 1.3M | 250 |
| 2022 | $68.00 | $160.00 | $36.80 | $64.00 | -5.9% | 815.5K | 251 |
| 2021 | $92.00 | $193.20 | $59.20 | $68.00 | -25.8% | 353.6K | 252 |
| 2020 | $76.00 | $138.00 | $32.40 | $91.60 | +20.5% | 299.7K | 253 |
| 2019 | $38.40 | $118.80 | $36.00 | $76.00 | +106.5% | 167.4K | 252 |
| 2018 | $8.40 | $230.00 | $8.40 | $36.80 | +338.1% | 104.4K | 251 |
| 2017 | $28.00 | $38.00 | $4.40 | $8.40 | -70.0% | 33.4K | 251 |
| 2016 | $287.60 | $397.60 | $24.00 | $28.00 | -90.4% | 33.4K | 252 |
| 2015 | $600.00 | $660.00 | $112.00 | $290.80 | -55.9% | 12.6K | 252 |
| 2014 | $420.00 | $720.00 | $300.00 | $660.00 | +57.1% | 4.3K | 252 |
| 2013 | $540.00 | $900.00 | $360.00 | $420.00 | -22.2% | 9.5K | 252 |
| 2012 | $420.00 | $1,200 | $300.00 | $540.00 | +28.6% | 6.7K | 250 |
| 2011 | $1,980 | $4,200 | $300.00 | $420.00 | -78.1% | 8.7K | 252 |
| 2010 | $420.00 | $4,440 | $300.00 | $1,920 | +357.1% | 2.2K | 252 |
| 2009 | $180.00 | $3,000 | $180.00 | $420.00 | +75.0% | 600 | 252 |
| 2008 | $420.00 | $1,620 | $60.00 | $240.00 | -20.0% | 486 | 253 |
| 2007 | $3,060 | $4,500 | $300.00 | $300.00 | -90.2% | 582 | 251 |
| 2006 | $6,600 | $7,800 | $2,700 | $3,060 | n/a | 175 | 179 |
USBC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $0.5270 | +25.5% |
| August 2026 | $0.4200 | +31.2% |
| July 2026 | $0.3200 | +3.2% |
| June 2026 | $0.3100 | -8.8% |
| May 2026 | $0.3400 | -8.1% |
| April 2026 | $0.3700 | -5.1% |
| March 2026 | $0.3900 | +5.4% |
| February 2026 | $0.3700 | -19.6% |
| January 2026 | $0.4600 | -27.0% |
| December 2025 | $0.6300 | -22.2% |
| November 2025 | $0.8100 | -17.3% |
| October 2025 | $0.9800 | -26.9% |
About the USBC data
Daily bars. 5,143 sessions from Apr 18, 2006 to Sep 28, 2026, one row per NYSE American trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE American trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 18, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/USBC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE American
Browse NYSE American
Common questions
USBC share price history
