Skip to main content
logo
USCB Financial Holdings, Inc. (USCB)
NASDAQ: USCB · Real-Time Price · USD
19.93
+0.07 (0.38%)
Oct 30, 2026, 11:32 AM EDT - Market open

USCB Financial Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202619.8620.2019.8519.9319.930.38%29,020
Oct 29, 202620.1420.1719.8019.8519.85-0.35%64,425
Oct 28, 202620.0220.0419.7519.9219.92-0.60%152,017
Oct 27, 202619.8720.1719.7520.0420.041.52%84,496
Oct 26, 202619.7320.0019.1919.7419.74-1.25%163,947
Oct 23, 202619.9121.3419.7019.9919.99-12.13%313,605
Oct 22, 202622.2923.0122.0422.7522.752.06%106,935
Oct 21, 202622.5422.5422.0222.2922.29-0.89%61,643
Oct 20, 202622.3222.9122.3222.4922.491.12%45,728
Oct 19, 202622.3722.4822.1822.2422.24-0.49%36,479
Oct 16, 202622.3922.9422.1522.3522.350.09%27,825
Oct 15, 202622.0622.4121.9822.3322.331.73%45,342
Oct 14, 202621.9022.0821.7621.9521.95-0.90%57,211
Oct 13, 202622.3722.7121.9522.1522.15-0.58%37,664
Oct 12, 202621.9422.3821.9422.2822.281.09%32,858
Oct 9, 202622.0822.1821.7722.0422.04-0.41%45,579
Oct 8, 202621.9322.2921.8022.1322.130.68%40,363
Oct 7, 202622.1622.3421.9721.9821.98-1.43%40,102
Oct 6, 202622.5422.6822.2622.3022.30-0.62%69,787
Oct 5, 202622.6222.8322.0122.4422.44-0.49%85,833
Oct 2, 202622.1622.5822.1522.5522.552.17%73,562
Oct 1, 202621.7322.1321.3622.0722.071.10%55,471
Sep 30, 202622.3522.5121.5421.8321.83-2.06%82,981
Sep 29, 202622.8722.9122.1522.2922.29-1.59%55,938
Sep 28, 202622.6322.7522.4822.6522.650.09%61,357
Sep 25, 202622.7022.9522.6322.6322.63-0.18%33,194
Sep 24, 202622.5022.8022.3522.6722.671.02%44,871
Sep 23, 202622.8222.8622.3022.4422.44-2.09%39,599
Sep 22, 202623.2223.3422.7822.9222.92-0.69%33,807
Sep 21, 202623.1323.2623.0123.0823.08-0.22%55,943
Sep 18, 202623.1023.2922.9323.1323.13-0.26%482,654
Sep 17, 202623.1723.2322.9523.1923.191.13%78,749
Sep 16, 202623.1923.2222.5622.9322.93-1.08%109,554
Sep 15, 202623.0823.2322.9023.1823.180.35%94,972
Sep 14, 202623.1623.6623.0723.1023.10-0.26%107,046
Sep 11, 202623.2423.3822.8723.1623.160.74%99,589
Sep 10, 202622.8723.1122.7522.9922.990.52%87,733
Sep 9, 202622.9123.2122.5122.8722.87-1.12%63,550
Sep 8, 202623.4023.5323.0723.1323.13-1.49%172,309
Sep 4, 202623.0823.5022.8123.4823.481.38%42,655
Sep 3, 202622.8423.3522.8323.1623.161.94%53,400
Sep 2, 202622.3922.9922.2422.7222.722.07%79,006
Sep 1, 202622.1122.3421.7722.2622.260.09%48,556
Aug 31, 202622.4022.5022.1222.2422.24-0.80%40,000
Aug 28, 202622.4122.9522.3322.4222.420.58%37,001
Aug 27, 202622.1722.3322.0422.2922.290.09%22,299
Aug 26, 202622.4622.5422.2022.2722.27-0.67%30,216
Aug 25, 202622.4623.8922.2022.4222.42-0.09%23,474
Aug 24, 202622.4722.7022.4122.4422.44-26,969
Aug 21, 202622.5622.6922.2122.4422.44-0.27%30,496