USBC, Inc.
USBCAMEXTechnology● Active
$0.36
+$0.03(+9.73%)
Market Cap$140119984
P/E Ratio—
52W High$5.36
52W Low$0.29
USBC, Inc.（USBC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
usbc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$169.60
Jun 25, 2021
-99.8% from here
5-Year Low5Y
$0.2853
Jun 5, 2026
+26.5% from low
IPO Priceadj.
$6,060.00
Apr 18, 2006
-100.0% since IPO
1 Year Ago
$3.04
Jun 9, 2025
-88.1% in 1Y
5 Years Ago
$83.60
Jun 9, 2021
-99.6% in 5Y
10 Years Ago
$200.00
Jun 9, 2016
-99.8% in 10Y
Historical Price Data · USBC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.32 | $0.37 | $0.32 | $0.36 | $0.36 | 1.2M | +11.42% |
| Jun 5, 2026 | $0.30 | $0.35 | $0.29 | $0.33 | $0.33 | 1.2M | +11.15% |
| Jun 4, 2026 | $0.30 | $0.31 | $0.30 | $0.31 | $0.31 | 640K | +3.67% |
| Jun 3, 2026 | $0.32 | $0.32 | $0.30 | $0.30 | $0.30 | 685K | -5.79% |
| Jun 2, 2026 | $0.33 | $0.34 | $0.31 | $0.32 | $0.32 | 680K | -2.21% |
| Jun 1, 2026 | $0.34 | $0.35 | $0.33 | $0.33 | $0.33 | 661K | -3.74% |
| May 29, 2026 | $0.37 | $0.39 | $0.34 | $0.34 | $0.34 | 690K | -7.19% |
| May 28, 2026 | $0.36 | $0.38 | $0.36 | $0.37 | $0.37 | 335K | +1.29% |
| May 27, 2026 | $0.40 | $0.40 | $0.35 | $0.37 | $0.37 | 1.1M | -8.00% |
| May 26, 2026 | $0.41 | $0.42 | $0.39 | $0.40 | $0.40 | 592K | -2.93% |
| May 22, 2026 | $0.40 | $0.42 | $0.38 | $0.39 | $0.39 | 905K | -2.77% |
| May 21, 2026 | $0.41 | $0.43 | $0.40 | $0.41 | $0.41 | 910K | -0.89% |
| May 20, 2026 | $0.45 | $0.47 | $0.41 | $0.42 | $0.42 | 667K | -5.38% |
| May 19, 2026 | $0.46 | $0.48 | $0.41 | $0.45 | $0.45 | 667K | -3.09% |
| May 18, 2026 | $0.52 | $0.53 | $0.42 | $0.44 | $0.44 | 2.1M | -15.64% |
| May 15, 2026 | $0.61 | $0.61 | $0.52 | $0.55 | $0.55 | 1.5M | -9.66% |
| May 14, 2026 | $0.75 | $0.75 | $0.54 | $0.61 | $0.61 | 3.1M | -18.63% |
| May 13, 2026 | $0.69 | $0.75 | $0.61 | $0.68 | $0.68 | 6.2M | -1.74% |
| May 12, 2026 | $0.58 | $0.89 | $0.57 | $0.70 | $0.70 | 83.1M | +21.19% |
| May 11, 2026 | $0.44 | $0.51 | $0.44 | $0.51 | $0.51 | 1.2M | +16.73% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · USBC
Jan 1 → Dec 31 · 6 years2026-45.5%$0.66 → $0.36
-45.5%
2025-92.4%$8.40 → $0.63
-92.4%
2024-67.9%$21.20 → $6.80
-67.9%
2023-67.9%$63.60 → $20.40
-67.9%
2022-5.9%$68.00 → $64.00
-5.9%
2021-30.9%$98.40 → $68.00
-30.9%
Best Year2022 · -5.9%
Worst Year2025 · -92.4%
Positive Years0 / 6
Avg Annual Return-51.8%
6Y Total Return-99.6%
6Y CAGR~-60.7% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in USBC?
If you invested $1,000 in USBC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2
Total Return-99.8%
CAGR~-46.8% / yr
Profit$-998
Based on Jun 9, 2016 · $200.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
USBC, Inc.（USBC）所属板块为 Technology，主要交易场所为 AMEX。本页行情快照中的最近价为 $0.36。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
USBC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
USBC 历史股价FMP 日线复权 OHLCV