5 DAY PERFORMANCE
-1.62%
1 MONTH PERFORMANCE
-1.62%
3 MONTH PERFORMANCE
-9.38%
6 MONTH PERFORMANCE
+9.07%
YEAR-TO-DATE PERFORMANCE
+2.68%
1 YEAR PERFORMANCE
+14.25%
United Security Bancshares (CA) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2026 | $10.51 | $10.51 (0%) | $10.51 | $10.51 | 263.98 K | |
| 03/31/2026 | $10.40 | $10.51 (1.06%) | $10.71 | $10.31 | 269.30 K | $181.41 M |
| 03/30/2026 | $10.33 | $10.31 (-0.19%) | $10.33 | $10.21 | 39.20 K | $177.95 M |
| 03/27/2026 | $10.25 | $10.21 (-0.39%) | $10.27 | $10.20 | 7.14 K | $176.23 M |
| 03/26/2026 | $10.30 | $10.32 (0.19%) | $10.32 | $10.24 | 21.25 K | $178.13 M |
| 03/25/2026 | $10.45 | $10.33 (-1.15%) | $10.51 | $10.27 | 26.70 K | $178.30 M |
| 03/24/2026 | $10.21 | $10.31 (0.98%) | $10.41 | $10.20 | 30.92 K | $177.95 M |
| 03/23/2026 | $10.22 | $10.30 (0.78%) | $10.41 | $10.22 | 27.60 K | $177.78 M |
| 03/20/2026 | $10.16 | $10.06 (-0.98%) | $10.30 | $10.03 | 166.40 K | $173.64 M |
| 03/19/2026 | $9.91 | $10.18 (2.72%) | $10.23 | $9.91 | 14.20 K | $175.71 M |
| 03/18/2026 | $10.11 | $9.99 (-1.19%) | $10.14 | $9.99 | 37.40 K | $172.43 M |
| 03/17/2026 | $10.36 | $10.14 (-2.12%) | $10.36 | $10.11 | 87.52 K | $175.02 M |
| 03/16/2026 | $10.15 | $10.26 (1.08%) | $10.33 | $10.14 | 26.40 K | $177.09 M |
| 03/13/2026 | $10.24 | $10.14 (-0.98%) | $10.25 | $10.09 | 16.61 K | $175.02 M |
| 03/12/2026 | $9.96 | $10.14 (1.81%) | $10.16 | $9.96 | 19.60 K | $175.02 M |
| 03/11/2026 | $10.21 | $10.15 (-0.59%) | $10.35 | $10.15 | 18.20 K | $175.19 M |
| 03/10/2026 | $10.30 | $10.31 (0.1%) | $10.46 | $10.27 | 21.80 K | $177.95 M |
| 03/09/2026 | $10.19 | $10.34 (1.47%) | $10.34 | $10.05 | 17.32 K | $178.47 M |
| 03/06/2026 | $10.41 | $10.37 (-0.38%) | $10.69 | $10.17 | 20.44 K | $178.99 M |
| 03/05/2026 | $10.50 | $10.45 (-0.48%) | $10.57 | $10.37 | 35.10 K | $180.37 M |
| 03/04/2026 | $10.59 | $10.64 (0.47%) | $10.69 | $10.48 | 33.74 K | $183.65 M |
| 03/03/2026 | $10.28 | $10.46 (1.75%) | $10.48 | $10.21 | 13.60 K | $180.54 M |
| 03/02/2026 | $10.34 | $10.49 (1.45%) | $10.59 | $10.34 | 10.13 K | $181.06 M |
| 02/27/2026 | $10.61 | $10.39 (-2.07%) | $10.61 | $10.35 | 19.11 K | $179.34 M |
| 02/26/2026 | $10.84 | $10.76 (-0.74%) | $10.84 | $10.64 | 10.80 K | $185.72 M |
| 02/25/2026 | $10.49 | $10.72 (2.19%) | $10.73 | $10.49 | 10.80 K | $185.03 M |
| 02/24/2026 | $10.49 | $10.48 (-0.1%) | $10.64 | $10.38 | 20.60 K | $180.89 M |
| 02/23/2026 | $10.95 | $10.47 (-4.38%) | $10.95 | $10.46 | 22.53 K | $180.72 M |
| 02/20/2026 | $10.88 | $10.96 (0.74%) | $11.09 | $10.85 | 23.10 K | $189.17 M |
| 02/19/2026 | $10.88 | $10.89 (0.09%) | $10.92 | $10.80 | 11.14 K | $187.97 M |
| 02/18/2026 | $10.94 | $10.90 (-0.37%) | $11.11 | $10.82 | 15.00 K | $188.14 M |
| 02/17/2026 | $11.10 | $10.97 (-1.17%) | $11.19 | $10.86 | 16.00 K | $189.35 M |
| 02/13/2026 | $11.11 | $10.97 (-1.26%) | $11.12 | $10.90 | 9.92 K | $189.35 M |
| 02/12/2026 | $11.11 | $10.96 (-1.35%) | $11.11 | $10.84 | 10.00 K | $189.17 M |
| 02/11/2026 | $11.12 | $11.03 (-0.81%) | $11.15 | $10.97 | 13.45 K | $190.38 M |
| 02/10/2026 | $11.22 | $11.07 (-1.34%) | $11.22 | $10.95 | 35.33 K | $191.07 M |
| 02/09/2026 | $11.36 | $11.23 (-1.14%) | $11.43 | $11.22 | 30.10 K | $193.83 M |
| 02/06/2026 | $11.45 | $11.41 (-0.35%) | $11.52 | $11.39 | 23.04 K | $196.94 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
