USCB Financial Holdings, Inc. (USCB)
NASDAQ: USCB · Real-Time Price · USD
17.39
+0.09 (0.49%)
Aug 27, 2025, 4:00 PM - Market closed
USCB Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 17.29 | 17.48 | 17.13 | 17.36 | - | 0.35% | 12,897 |
| Aug 26, 2025 | 17.05 | 17.48 | 17.05 | 17.30 | 17.30 | -0.29% | 10,742 |
| Aug 25, 2025 | 17.90 | 17.90 | 17.00 | 17.35 | 17.35 | -3.02% | 12,242 |
| Aug 22, 2025 | 16.65 | 17.98 | 16.63 | 17.89 | 17.89 | 7.84% | 50,314 |
| Aug 21, 2025 | 16.70 | 16.80 | 16.56 | 16.59 | 16.59 | -1.25% | 6,659 |
| Aug 20, 2025 | 17.20 | 17.25 | 16.71 | 16.80 | 16.80 | -3.39% | 23,823 |
| Aug 19, 2025 | 17.26 | 17.45 | 17.17 | 17.39 | 17.39 | 2.29% | 9,686 |
| Aug 18, 2025 | 16.75 | 17.16 | 16.62 | 17.00 | 17.00 | 1.13% | 23,227 |
| Aug 15, 2025 | 17.46 | 17.46 | 16.77 | 16.81 | 16.81 | -3.28% | 31,404 |
| Aug 14, 2025 | 17.47 | 17.47 | 17.24 | 17.38 | 17.28 | -1.36% | 8,426 |
| Aug 13, 2025 | 17.43 | 17.69 | 17.43 | 17.62 | 17.52 | 2.50% | 9,908 |
| Aug 12, 2025 | 16.61 | 17.51 | 16.44 | 17.19 | 17.09 | 4.59% | 23,057 |
| Aug 11, 2025 | 16.15 | 16.69 | 16.14 | 16.44 | 16.34 | 1.51% | 13,511 |
| Aug 8, 2025 | 16.31 | 16.40 | 16.18 | 16.19 | 16.09 | 0.68% | 8,204 |
| Aug 7, 2025 | 16.48 | 16.48 | 16.06 | 16.08 | 15.99 | -0.99% | 11,875 |
| Aug 6, 2025 | 16.41 | 16.50 | 16.16 | 16.24 | 16.14 | -1.69% | 10,549 |
| Aug 5, 2025 | 16.07 | 16.62 | 16.07 | 16.52 | 16.42 | 0.73% | 17,763 |
| Aug 4, 2025 | 16.21 | 16.43 | 16.06 | 16.40 | 16.30 | 1.42% | 23,365 |
| Aug 1, 2025 | 16.55 | 16.55 | 16.14 | 16.17 | 16.07 | -2.82% | 28,257 |
| Jul 31, 2025 | 16.90 | 16.90 | 16.51 | 16.64 | 16.54 | -2.75% | 19,344 |
| Jul 30, 2025 | 18.05 | 18.05 | 17.00 | 17.11 | 17.01 | -3.66% | 19,434 |
| Jul 29, 2025 | 18.75 | 18.96 | 17.56 | 17.76 | 17.66 | -4.05% | 14,509 |
| Jul 28, 2025 | 17.66 | 18.73 | 17.59 | 18.51 | 18.40 | 6.93% | 35,701 |
| Jul 25, 2025 | 17.95 | 17.95 | 17.26 | 17.31 | 17.21 | 0.76% | 8,273 |
| Jul 24, 2025 | 17.71 | 17.85 | 17.12 | 17.18 | 17.08 | -4.61% | 12,198 |
| Jul 23, 2025 | 18.22 | 18.45 | 17.83 | 18.01 | 17.90 | -0.11% | 24,239 |
| Jul 22, 2025 | 17.78 | 18.26 | 17.71 | 18.03 | 17.92 | 1.75% | 32,300 |
| Jul 21, 2025 | 17.32 | 17.75 | 17.22 | 17.72 | 17.62 | 2.55% | 21,172 |
| Jul 18, 2025 | 17.20 | 17.32 | 16.90 | 17.28 | 17.18 | 1.35% | 33,424 |
| Jul 17, 2025 | 17.17 | 17.17 | 16.82 | 17.05 | 16.95 | 0.24% | 28,352 |
| Jul 16, 2025 | 16.81 | 17.20 | 16.61 | 17.01 | 16.91 | 1.13% | 25,053 |
| Jul 15, 2025 | 17.03 | 17.04 | 16.81 | 16.82 | 16.72 | -1.69% | 30,857 |
| Jul 14, 2025 | 17.10 | 17.11 | 16.97 | 17.11 | 17.01 | 1.00% | 23,989 |
| Jul 11, 2025 | 17.00 | 17.16 | 16.88 | 16.94 | 16.84 | -1.57% | 15,814 |
| Jul 10, 2025 | 17.03 | 17.26 | 17.01 | 17.21 | 17.11 | 0.17% | 20,634 |
| Jul 9, 2025 | 17.01 | 17.18 | 16.79 | 17.18 | 17.08 | 0.59% | 23,979 |
| Jul 8, 2025 | 16.81 | 17.34 | 16.81 | 17.08 | 16.98 | 1.12% | 30,866 |
| Jul 7, 2025 | 17.21 | 17.21 | 16.74 | 16.89 | 16.79 | -0.65% | 28,283 |
| Jul 3, 2025 | 16.84 | 17.43 | 16.84 | 17.00 | 16.90 | 0.77% | 39,956 |
| Jul 2, 2025 | 17.80 | 17.80 | 16.78 | 16.87 | 16.77 | -0.76% | 28,359 |
| Jul 1, 2025 | 16.56 | 17.30 | 16.56 | 17.00 | 16.90 | 2.78% | 30,791 |
| Jun 30, 2025 | 17.14 | 17.14 | 16.51 | 16.54 | 16.44 | 0.24% | 14,993 |
| Jun 27, 2025 | 16.53 | 16.59 | 16.36 | 16.50 | 16.40 | 0.61% | 76,215 |
| Jun 26, 2025 | 16.29 | 16.52 | 16.22 | 16.40 | 16.30 | 1.86% | 40,867 |
| Jun 25, 2025 | 16.81 | 16.81 | 16.08 | 16.10 | 16.01 | -0.49% | 22,401 |
| Jun 24, 2025 | 16.26 | 16.35 | 16.12 | 16.18 | 16.08 | 0.50% | 13,549 |
| Jun 23, 2025 | 16.00 | 16.11 | 15.91 | 16.10 | 16.01 | 0.88% | 30,657 |
| Jun 20, 2025 | 16.05 | 16.05 | 15.83 | 15.96 | 15.87 | 0.31% | 51,963 |
| Jun 18, 2025 | 15.71 | 16.08 | 15.67 | 15.91 | 15.82 | 0.82% | 21,846 |
| Jun 17, 2025 | 15.76 | 15.91 | 15.57 | 15.78 | 15.69 | -0.38% | 19,196 |