Skip to main content
logo
USCB Financial Holdings, Inc. (USCB)
NASDAQ: USCB · Real-Time Price · USD
17.85
+0.28 (1.59%)
At close: Nov 7, 2025, 4:00 PM EST
17.85
0.00 (0.00%)
After-hours: Nov 7, 2025, 4:20 PM EST

USCB Financial Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 202517.6217.6517.4917.51--0.34%20,038
Nov 6, 202517.5917.6017.4217.5717.57-0.11%36,491
Nov 5, 202517.3717.5917.3717.5917.591.27%17,079
Nov 4, 202517.0017.4017.0017.3717.371.22%24,570
Nov 3, 202517.3117.4017.0317.1617.16-0.58%23,578
Oct 31, 202517.1617.4017.0817.2617.260.35%22,044
Oct 30, 202517.2617.5017.1517.2017.20-0.41%49,577
Oct 29, 202517.5917.7317.0717.2717.27-1.88%34,664
Oct 28, 202517.5017.6617.4417.6017.601.32%78,711
Oct 27, 202517.4417.5017.2117.3717.370.46%30,991
Oct 24, 202517.2417.2917.0417.2917.291.89%25,236
Oct 23, 202517.1117.4216.8216.9716.97-1.28%17,314
Oct 22, 202517.4017.4017.0517.1917.19-1.55%20,377
Oct 21, 202517.5217.5217.1917.4617.46-16,917
Oct 20, 202517.1517.4717.0217.4617.463.01%13,778
Oct 17, 202516.9017.1516.5216.9516.950.30%26,031
Oct 16, 202517.1217.1216.3616.9016.90-1.23%34,794
Oct 15, 202517.5117.5216.8417.1117.11-2.12%12,216
Oct 14, 202516.7117.5716.6317.4817.483.62%31,059
Oct 13, 202516.6116.9616.4116.8716.872.62%20,484
Oct 10, 202516.9517.2216.4316.4416.44-3.01%24,288
Oct 9, 202517.1117.3716.9316.9516.95-1.17%33,123
Oct 8, 202517.3017.3017.1017.1517.150.06%5,482
Oct 7, 202517.3017.3817.0717.1417.14-0.87%14,304
Oct 6, 202517.2417.4317.0617.2917.290.88%21,284
Oct 3, 202517.0417.1517.0117.1417.141.24%11,374
Oct 2, 202517.2117.2116.7716.9316.93-2.03%17,249
Oct 1, 202517.3117.4017.0717.2817.28-0.97%18,375
Sep 30, 202517.1917.5317.0817.4517.450.69%19,112
Sep 29, 202517.4817.4817.1017.3317.33-0.97%39,306
Sep 26, 202517.5317.5417.3017.5017.501.16%24,685
Sep 25, 202517.2317.3117.1017.3017.300.29%26,217
Sep 24, 202517.2917.5117.1617.2517.25-0.75%20,127
Sep 23, 202517.4217.5017.1317.3817.380.46%31,431
Sep 22, 202517.3117.4217.1117.3017.300.70%22,226
Sep 19, 202517.3618.1717.1017.1817.18-1.26%49,016
Sep 18, 202517.3017.5017.3017.4017.401.52%32,786
Sep 17, 202517.2617.5217.1417.1417.14-0.92%31,391
Sep 16, 202517.1617.3317.1517.3017.300.52%21,508
Sep 15, 202517.3517.4517.2017.2117.21-0.86%11,041
Sep 12, 202517.4217.4217.1617.3617.36-0.40%29,806
Sep 11, 202517.3817.5017.3617.4317.430.29%16,138
Sep 10, 202517.3317.4817.1717.3817.38-0.63%8,222
Sep 9, 202517.2517.7617.1617.4917.491.39%27,309
Sep 8, 202517.9418.3716.7517.2517.25-1.03%64,128
Sep 5, 202517.4918.0017.1817.4317.43-0.06%19,716
Sep 4, 202517.2217.4917.0517.4417.442.71%13,971
Sep 3, 202517.0917.1216.7816.9816.98-1.11%16,217
Sep 2, 202517.2617.2717.1317.1717.17-1.27%15,923
Aug 29, 202517.5717.7617.1117.3917.390.12%13,239