5 DAY PERFORMANCE
-8.48%
1 MONTH PERFORMANCE
-4.18%
3 MONTH PERFORMANCE
-3.98%
6 MONTH PERFORMANCE
+6.38%
YEAR-TO-DATE PERFORMANCE
-9.21%
1 YEAR PERFORMANCE
-8.39%
United Security Bancshares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $9.93 | $10.01 (0.81%) | $10.05 | $9.93 | 3.62 K | |
| 12/05/2025 | $10.10 | $9.96 (-1.39%) | $10.10 | $9.96 | 21.50 K | $171.72 M |
| 12/04/2025 | $10.10 | $10.03 (-0.69%) | $10.10 | $9.99 | 30.20 K | $172.92 M |
| 12/03/2025 | $9.85 | $10.02 (1.73%) | $10.08 | $9.85 | 40.00 K | $172.75 M |
| 12/02/2025 | $10.06 | $9.83 (-2.29%) | $10.06 | $9.83 | 14.44 K | $169.48 M |
| 12/01/2025 | $9.97 | $9.92 (-0.5%) | $10.03 | $9.92 | 13.81 K | $171.03 M |
| 11/28/2025 | $9.88 | $9.89 (0.1%) | $9.98 | $9.86 | 8.64 K | $170.51 M |
| 11/26/2025 | $9.96 | $9.90 (-0.6%) | $9.96 | $9.80 | 21.80 K | $170.68 M |
| 11/25/2025 | $9.96 | $9.92 (-0.4%) | $10.10 | $9.78 | 69.61 K | $171.03 M |
| 11/24/2025 | $10.07 | $9.97 (-0.99%) | $10.07 | $9.85 | 14.54 K | $171.89 M |
| 11/21/2025 | $9.64 | $9.97 (3.42%) | $10.06 | $9.64 | 52.02 K | $171.89 M |
| 11/20/2025 | $9.66 | $9.65 (-0.1%) | $9.80 | $9.60 | 20.84 K | $166.37 M |
| 11/19/2025 | $9.55 | $9.50 (-0.52%) | $9.55 | $9.42 | 17.60 K | $163.79 M |
| 11/18/2025 | $9.64 | $9.37 (-2.8%) | $9.64 | $9.35 | 14.84 K | $161.54 M |
| 11/17/2025 | $9.77 | $9.40 (-3.79%) | $9.77 | $9.40 | 15.20 K | $162.06 M |
| 11/14/2025 | $9.82 | $9.71 (-1.12%) | $9.82 | $9.55 | 15.81 K | $167.41 M |
| 11/13/2025 | $9.80 | $9.73 (-0.71%) | $9.91 | $9.71 | 12.80 K | $167.75 M |
| 11/12/2025 | $9.84 | $9.77 (-0.71%) | $9.99 | $9.68 | 19.30 K | $168.44 M |
| 11/11/2025 | $9.81 | $9.79 (-0.2%) | $9.88 | $9.66 | 25.34 K | $168.79 M |
| 11/10/2025 | $9.67 | $9.73 (0.62%) | $9.80 | $9.63 | 12.10 K | $167.75 M |
| 11/07/2025 | $9.50 | $9.57 (0.74%) | $9.66 | $9.46 | 20.60 K | $164.99 M |
| 11/06/2025 | $9.55 | $9.48 (-0.73%) | $9.58 | $9.46 | 19.60 K | $163.44 M |
| 11/05/2025 | $9.38 | $9.53 (1.6%) | $9.62 | $9.38 | 20.90 K | $164.30 M |
| 11/04/2025 | $9.47 | $9.32 (-1.58%) | $9.47 | $9.22 | 25.35 K | $160.68 M |
| 11/03/2025 | $9.19 | $9.16 (-0.33%) | $9.24 | $9.03 | 9.95 K | $157.92 M |
| 10/31/2025 | $9.12 | $9.16 (0.44%) | $9.26 | $9.11 | 21.11 K | $157.92 M |
| 10/30/2025 | $9.16 | $9.15 (-0.11%) | $9.29 | $9.15 | 14.80 K | $157.75 M |
| 10/29/2025 | $9.13 | $9.15 (0.22%) | $9.47 | $9.04 | 25.30 K | $157.75 M |
| 10/28/2025 | $9.01 | $9.17 (1.78%) | $9.26 | $9.01 | 23.10 K | $158.10 M |
| 10/27/2025 | $9.16 | $9.02 (-1.53%) | $9.24 | $8.97 | 21.60 K | $155.51 M |
| 10/24/2025 | $9.11 | $9.10 (-0.11%) | $9.40 | $9.01 | 20.30 K | $156.89 M |
| 10/23/2025 | $9.11 | $8.97 (-1.54%) | $9.22 | $8.94 | 12.73 K | $154.65 M |
| 10/22/2025 | $9.25 | $9.11 (-1.51%) | $9.32 | $8.91 | 49.00 K | $157.06 M |
| 10/21/2025 | $8.95 | $9.23 (3.13%) | $9.25 | $8.86 | 39.50 K | $159.13 M |
| 10/20/2025 | $9.08 | $8.90 (-1.98%) | $9.08 | $8.55 | 140.90 K | $153.44 M |
| 10/17/2025 | $8.60 | $9.00 (4.65%) | $9.17 | $8.60 | 36.30 K | $155.17 M |
| 10/16/2025 | $8.76 | $8.54 (-2.51%) | $8.81 | $8.48 | 30.01 K | $147.24 M |
| 10/15/2025 | $8.85 | $8.83 (-0.23%) | $9.03 | $8.71 | 13.80 K | $152.24 M |
| 10/14/2025 | $8.61 | $8.83 (2.56%) | $8.92 | $8.61 | 22.02 K | $152.24 M |
| 10/13/2025 | $8.67 | $8.71 (0.46%) | $8.90 | $8.67 | 27.40 K | $150.17 M |
| 10/10/2025 | $8.91 | $8.61 (-3.37%) | $9.20 | $8.61 | 27.01 K | $148.40 M |
| 10/09/2025 | $9.05 | $8.95 (-1.1%) | $9.05 | $8.95 | 10.13 K | $154.26 M |
| 10/08/2025 | $9.11 | $9.08 (-0.33%) | $9.21 | $9.03 | 12.41 K | $156.50 M |
| 10/07/2025 | $9.25 | $9.10 (-1.62%) | $9.33 | $9.09 | 12.50 K | $156.85 M |
| 10/06/2025 | $9.24 | $9.27 (0.32%) | $9.35 | $9.19 | 20.44 K | $159.78 M |
| 10/03/2025 | $9.10 | $9.17 (0.77%) | $9.24 | $9.05 | 34.83 K | $158.05 M |
| 10/02/2025 | $9.26 | $9.23 (-0.32%) | $9.43 | $9.23 | 51.14 K | $159.09 M |
| 10/01/2025 | $9.31 | $9.29 (-0.21%) | $9.53 | $9.26 | 12.60 K | $160.12 M |
| 09/30/2025 | $9.27 | $9.33 (0.65%) | $9.51 | $9.19 | 12.60 K | $160.81 M |
| 09/29/2025 | $9.66 | $9.29 (-3.83%) | $9.66 | $9.28 | 13.84 K | $160.12 M |
| 09/26/2025 | $9.77 | $9.59 (-1.84%) | $9.81 | $9.54 | 20.00 K | $165.29 M |
| 09/25/2025 | $9.74 | $9.58 (-1.64%) | $9.77 | $9.52 | 13.35 K | $165.12 M |
| 09/24/2025 | $9.86 | $9.62 (-2.43%) | $9.86 | $9.59 | 20.40 K | $165.81 M |
| 09/23/2025 | $9.78 | $9.66 (-1.23%) | $9.91 | $9.65 | 19.30 K | $166.50 M |
| 09/22/2025 | $9.80 | $9.73 (-0.71%) | $9.89 | $9.68 | 27.84 K | $167.71 M |
| 09/19/2025 | $9.62 | $9.84 (2.29%) | $9.90 | $9.58 | 138.83 K | $169.60 M |
| 09/18/2025 | $9.58 | $9.70 (1.25%) | $9.70 | $9.58 | 22.10 K | $167.19 M |
| 09/17/2025 | $9.32 | $9.36 (0.43%) | $9.57 | $9.32 | 20.30 K | $161.33 M |
| 09/16/2025 | $9.33 | $9.35 (0.21%) | $9.36 | $9.27 | 7.10 K | $161.16 M |
| 09/15/2025 | $9.48 | $9.33 (-1.58%) | $9.50 | $9.32 | 14.01 K | $160.81 M |
| 09/12/2025 | $9.56 | $9.46 (-1.05%) | $9.65 | $9.40 | 9.50 K | $163.05 M |
| 09/11/2025 | $9.48 | $9.55 (0.74%) | $9.60 | $9.46 | 15.74 K | $164.60 M |
| 09/10/2025 | $9.52 | $9.50 (-0.21%) | $9.65 | $9.49 | 7.10 K | $163.74 M |
| 09/09/2025 | $9.59 | $9.50 (-0.94%) | $9.66 | $9.50 | 14.02 K | $163.74 M |
| 09/08/2025 | $9.59 | $9.55 (-0.42%) | $9.62 | $9.47 | 8.50 K | $164.60 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.
