USCB Financial Holdings, Inc. (USCB)
NASDAQ: USCB · Real-Time Price · USD
19.80
-0.37 (-1.83%)
At close: Apr 10, 2026, 4:00 PM EDT
19.68
-0.12 (-0.61%)
After-hours: Apr 10, 2026, 4:10 PM EDT
USCB Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 20.07 | 20.07 | 19.47 | 19.68 | 19.68 | -2.43% | 15,687 |
| Apr 9, 2026 | 19.68 | 20.17 | 19.32 | 20.17 | 20.17 | 1.56% | 90,023 |
| Apr 8, 2026 | 19.80 | 19.86 | 19.60 | 19.86 | 19.86 | 3.17% | 22,540 |
| Apr 7, 2026 | 18.92 | 19.27 | 18.92 | 19.25 | 19.25 | 0.47% | 99,067 |
| Apr 6, 2026 | 19.10 | 19.29 | 19.02 | 19.16 | 19.16 | 0.63% | 21,847 |
| Apr 2, 2026 | 18.75 | 19.12 | 18.56 | 19.04 | 19.04 | 0.47% | 20,505 |
| Apr 1, 2026 | 18.50 | 19.11 | 18.50 | 18.95 | 18.95 | 2.21% | 18,697 |
| Mar 31, 2026 | 18.55 | 18.66 | 18.21 | 18.54 | 18.54 | 0.27% | 63,754 |
| Mar 30, 2026 | 18.53 | 18.53 | 18.22 | 18.49 | 18.49 | 0.76% | 26,955 |
| Mar 27, 2026 | 18.15 | 18.36 | 18.15 | 18.35 | 18.35 | 0.16% | 21,001 |
| Mar 26, 2026 | 18.33 | 18.49 | 18.08 | 18.32 | 18.32 | -0.38% | 23,670 |
| Mar 25, 2026 | 18.55 | 18.55 | 18.20 | 18.39 | 18.39 | -0.81% | 44,819 |
| Mar 24, 2026 | 18.27 | 18.64 | 18.27 | 18.54 | 18.54 | 0.16% | 32,321 |
| Mar 23, 2026 | 18.55 | 18.75 | 18.18 | 18.51 | 18.51 | 1.98% | 33,073 |
| Mar 20, 2026 | 18.53 | 18.53 | 17.81 | 18.15 | 18.15 | -1.41% | 92,180 |
| Mar 19, 2026 | 17.64 | 18.41 | 17.57 | 18.41 | 18.41 | 3.60% | 26,466 |
| Mar 18, 2026 | 18.03 | 18.16 | 17.69 | 17.77 | 17.77 | -2.09% | 50,852 |
| Mar 17, 2026 | 18.63 | 18.63 | 18.14 | 18.15 | 18.15 | -1.41% | 25,491 |
| Mar 16, 2026 | 18.40 | 18.58 | 18.30 | 18.41 | 18.41 | 1.49% | 29,188 |
| Mar 13, 2026 | 18.26 | 18.43 | 17.99 | 18.14 | 18.14 | 0.11% | 40,346 |
| Mar 12, 2026 | 18.00 | 18.24 | 17.85 | 18.12 | 18.12 | -0.77% | 48,149 |
| Mar 11, 2026 | 18.04 | 18.28 | 17.99 | 18.26 | 18.26 | -0.11% | 24,270 |
| Mar 10, 2026 | 18.16 | 18.66 | 17.81 | 18.28 | 18.28 | -0.33% | 42,391 |
| Mar 9, 2026 | 18.12 | 18.54 | 17.60 | 18.34 | 18.34 | -0.60% | 37,675 |
| Mar 6, 2026 | 18.23 | 18.56 | 17.98 | 18.45 | 18.45 | -0.75% | 52,472 |
| Mar 5, 2026 | 19.11 | 19.21 | 18.46 | 18.59 | 18.59 | -3.73% | 42,251 |
| Mar 4, 2026 | 19.47 | 19.53 | 19.20 | 19.31 | 19.31 | 0.52% | 39,863 |
| Mar 3, 2026 | 19.14 | 19.47 | 18.83 | 19.21 | 19.21 | -1.13% | 54,585 |
| Mar 2, 2026 | 18.71 | 19.70 | 18.71 | 19.43 | 19.43 | 2.64% | 57,028 |
| Feb 27, 2026 | 19.15 | 19.41 | 18.73 | 18.93 | 18.93 | -2.77% | 124,388 |
| Feb 26, 2026 | 19.73 | 19.73 | 19.29 | 19.47 | 19.47 | -1.07% | 28,466 |
| Feb 25, 2026 | 19.24 | 19.68 | 19.24 | 19.68 | 19.68 | 2.66% | 18,702 |
| Feb 24, 2026 | 19.12 | 19.52 | 18.70 | 19.17 | 19.17 | 0.79% | 94,661 |
| Feb 23, 2026 | 19.38 | 19.73 | 18.78 | 19.02 | 19.02 | -2.41% | 42,259 |
| Feb 20, 2026 | 19.39 | 19.74 | 19.29 | 19.49 | 19.49 | 0.10% | 22,352 |
| Feb 19, 2026 | 19.56 | 19.56 | 19.21 | 19.47 | 19.47 | -0.92% | 20,776 |
| Feb 18, 2026 | 19.81 | 19.95 | 19.39 | 19.65 | 19.65 | -1.11% | 58,496 |
| Feb 17, 2026 | 19.81 | 19.88 | 19.55 | 19.87 | 19.87 | 0.66% | 29,532 |
| Feb 13, 2026 | 19.60 | 19.85 | 19.14 | 19.74 | 19.62 | 0.71% | 94,219 |
| Feb 12, 2026 | 19.98 | 20.15 | 19.24 | 19.60 | 19.48 | -0.66% | 43,367 |
| Feb 11, 2026 | 19.70 | 20.09 | 19.40 | 19.73 | 19.61 | 0.92% | 87,173 |
| Feb 10, 2026 | 19.73 | 19.98 | 19.47 | 19.55 | 19.43 | -1.31% | 46,798 |
| Feb 9, 2026 | 20.10 | 20.33 | 19.79 | 19.81 | 19.68 | -1.59% | 32,254 |
| Feb 6, 2026 | 20.14 | 20.52 | 20.13 | 20.13 | 20.00 | 1.31% | 53,305 |
| Feb 5, 2026 | 19.92 | 20.27 | 19.70 | 19.87 | 19.74 | 0.35% | 62,786 |
| Feb 4, 2026 | 20.00 | 20.36 | 19.78 | 19.80 | 19.67 | 0.35% | 125,976 |
| Feb 3, 2026 | 19.36 | 20.02 | 18.84 | 19.73 | 19.61 | 1.54% | 112,142 |
| Feb 2, 2026 | 18.86 | 19.77 | 18.73 | 19.43 | 19.31 | 3.08% | 47,747 |
| Jan 30, 2026 | 18.36 | 19.09 | 18.36 | 18.85 | 18.73 | 0.64% | 27,385 |
| Jan 29, 2026 | 18.20 | 18.76 | 17.79 | 18.73 | 18.61 | 4.00% | 109,754 |