USCB Financial Holdings, Inc. (USCB)
NASDAQ: USCB · Real-Time Price · USD
15.31
+0.19 (1.26%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 15.46 | 15.46 | 15.12 | 15.12 | 15.12 | -2.07% | 6,821 |
| Sep 24, 2024 | 15.46 | 15.53 | 15.07 | 15.44 | 15.44 | 1.85% | 12,372 |
| Sep 23, 2024 | 15.50 | 15.63 | 15.05 | 15.16 | 15.16 | -1.56% | 11,614 |
| Sep 20, 2024 | 15.82 | 15.89 | 15.15 | 15.40 | 15.40 | -2.53% | 76,191 |
| Sep 19, 2024 | 15.73 | 16.33 | 15.44 | 15.80 | 15.80 | 2.53% | 24,290 |
| Sep 18, 2024 | 15.30 | 16.20 | 15.18 | 15.41 | 15.41 | 0.59% | 97,702 |
| Sep 17, 2024 | 15.24 | 15.57 | 14.98 | 15.32 | 15.32 | 1.73% | 19,065 |
| Sep 16, 2024 | 14.57 | 15.24 | 14.28 | 15.06 | 15.06 | 2.66% | 36,717 |
| Sep 13, 2024 | 14.18 | 14.80 | 14.18 | 14.67 | 14.67 | 5.39% | 19,916 |
| Sep 12, 2024 | 14.20 | 14.20 | 13.92 | 13.92 | 13.92 | -0.64% | 5,371 |
| Sep 11, 2024 | 14.50 | 14.50 | 13.87 | 14.01 | 14.01 | -1.20% | 8,300 |
| Sep 10, 2024 | 13.93 | 14.30 | 13.85 | 14.18 | 14.18 | 0.42% | 16,556 |
| Sep 9, 2024 | 14.59 | 14.82 | 14.06 | 14.12 | 14.12 | -1.60% | 18,512 |
| Sep 6, 2024 | 14.49 | 14.53 | 14.20 | 14.35 | 14.35 | 0.70% | 14,699 |
| Sep 5, 2024 | 14.27 | 14.77 | 14.01 | 14.25 | 14.25 | -0.56% | 20,583 |
| Sep 4, 2024 | 14.11 | 14.48 | 14.10 | 14.33 | 14.33 | -0.35% | 10,675 |
| Sep 3, 2024 | 14.92 | 15.02 | 14.12 | 14.38 | 14.38 | -3.68% | 13,705 |
| Aug 30, 2024 | 14.65 | 15.04 | 14.47 | 14.93 | 14.93 | 0.67% | 19,239 |
| Aug 29, 2024 | 14.89 | 14.89 | 14.50 | 14.83 | 14.83 | 0.27% | 9,219 |
| Aug 28, 2024 | 14.63 | 14.94 | 14.63 | 14.79 | 14.79 | -0.54% | 19,283 |
| Aug 27, 2024 | 14.83 | 14.98 | 14.63 | 14.87 | 14.87 | -0.27% | 10,736 |
| Aug 26, 2024 | 14.74 | 14.98 | 14.74 | 14.91 | 14.91 | 2.33% | 8,943 |
| Aug 23, 2024 | 13.86 | 14.57 | 13.86 | 14.57 | 14.57 | 4.90% | 23,437 |
| Aug 22, 2024 | 14.29 | 14.29 | 13.89 | 13.89 | 13.89 | -3.41% | 3,822 |
| Aug 21, 2024 | 14.24 | 14.49 | 14.24 | 14.38 | 14.38 | 1.05% | 3,798 |
| Aug 20, 2024 | 14.63 | 14.65 | 14.23 | 14.23 | 14.23 | -4.50% | 4,297 |
| Aug 19, 2024 | 14.50 | 14.90 | 14.50 | 14.90 | 14.90 | 0.61% | 14,281 |
| Aug 16, 2024 | 14.70 | 14.98 | 14.64 | 14.81 | 14.81 | 0.07% | 17,694 |
| Aug 15, 2024 | 14.88 | 14.96 | 14.35 | 14.80 | 14.80 | 2.14% | 12,324 |
| Aug 14, 2024 | 14.57 | 14.70 | 14.49 | 14.49 | 14.44 | -1.09% | 5,349 |
| Aug 13, 2024 | 14.34 | 14.97 | 14.34 | 14.65 | 14.60 | 3.53% | 9,037 |
| Aug 12, 2024 | 14.27 | 14.54 | 14.15 | 14.15 | 14.10 | -0.49% | 6,159 |
| Aug 9, 2024 | 14.62 | 14.62 | 14.18 | 14.22 | 14.17 | -2.13% | 7,387 |
| Aug 8, 2024 | 14.50 | 14.59 | 14.02 | 14.53 | 14.48 | 1.82% | 15,534 |
| Aug 7, 2024 | 14.75 | 14.83 | 14.27 | 14.27 | 14.22 | -2.13% | 9,520 |
| Aug 6, 2024 | 14.51 | 14.75 | 14.33 | 14.58 | 14.53 | 0.55% | 12,588 |
| Aug 5, 2024 | 14.70 | 14.70 | 13.84 | 14.50 | 14.45 | -3.59% | 39,526 |
| Aug 2, 2024 | 15.06 | 15.36 | 14.92 | 15.04 | 14.99 | -2.78% | 12,028 |
| Aug 1, 2024 | 16.60 | 16.60 | 15.31 | 15.47 | 15.42 | -7.14% | 23,275 |
| Jul 31, 2024 | 16.38 | 16.73 | 15.99 | 16.66 | 16.60 | 0.97% | 20,494 |
| Jul 30, 2024 | 16.66 | 16.82 | 16.33 | 16.50 | 16.44 | 1.44% | 33,595 |
| Jul 29, 2024 | 15.58 | 16.37 | 15.31 | 16.27 | 16.21 | 5.41% | 34,619 |
| Jul 26, 2024 | 16.63 | 16.63 | 14.89 | 15.43 | 15.38 | -2.28% | 23,918 |
| Jul 25, 2024 | 15.58 | 16.05 | 15.58 | 15.79 | 15.74 | 2.27% | 63,738 |
| Jul 24, 2024 | 15.40 | 15.67 | 15.31 | 15.44 | 15.39 | 1.51% | 42,873 |
| Jul 23, 2024 | 15.02 | 15.41 | 15.02 | 15.21 | 15.16 | 0.40% | 35,622 |
| Jul 22, 2024 | 14.35 | 15.22 | 14.35 | 15.15 | 15.10 | 5.65% | 42,027 |
| Jul 19, 2024 | 14.70 | 14.94 | 14.34 | 14.34 | 14.29 | -2.38% | 23,754 |
| Jul 18, 2024 | 14.39 | 14.83 | 14.39 | 14.69 | 14.64 | 3.45% | 72,030 |
| Jul 17, 2024 | 14.68 | 14.85 | 13.84 | 14.20 | 14.15 | -3.99% | 93,713 |
| Jul 16, 2024 | 13.92 | 14.97 | 13.69 | 14.79 | 14.74 | 7.25% | 120,101 |
| Jul 15, 2024 | 13.64 | 13.88 | 13.35 | 13.79 | 13.74 | 2.07% | 39,739 |
| Jul 12, 2024 | 13.39 | 13.76 | 12.91 | 13.51 | 13.47 | 2.04% | 40,382 |
| Jul 11, 2024 | 12.54 | 13.25 | 12.54 | 13.24 | 13.20 | 7.21% | 45,190 |
| Jul 10, 2024 | 12.77 | 12.88 | 12.27 | 12.35 | 12.31 | -2.91% | 43,148 |
| Jul 9, 2024 | 12.28 | 12.89 | 12.18 | 12.72 | 12.68 | 3.67% | 45,457 |
| Jul 8, 2024 | 12.10 | 12.36 | 11.88 | 12.27 | 12.23 | 2.34% | 90,334 |
| Jul 5, 2024 | 12.03 | 12.11 | 11.96 | 11.99 | 11.95 | -1.07% | 42,686 |
| Jul 3, 2024 | 12.09 | 12.15 | 12.08 | 12.12 | 12.08 | - | 17,496 |
| Jul 2, 2024 | 12.67 | 12.67 | 12.12 | 12.12 | 12.08 | -3.73% | 42,124 |
| Jul 1, 2024 | 12.94 | 13.16 | 12.59 | 12.59 | 12.55 | -1.87% | 32,434 |
| Jun 28, 2024 | 12.50 | 12.84 | 12.31 | 12.83 | 12.79 | 3.55% | 175,174 |
| Jun 27, 2024 | 12.10 | 12.39 | 12.06 | 12.39 | 12.35 | 1.72% | 26,924 |
| Jun 26, 2024 | 11.99 | 12.32 | 11.99 | 12.18 | 12.14 | 1.58% | 35,738 |
| Jun 25, 2024 | 12.08 | 12.09 | 11.95 | 11.99 | 11.95 | -0.83% | 34,798 |
| Jun 24, 2024 | 11.99 | 12.10 | 11.95 | 12.09 | 12.05 | 1.77% | 7,856 |
| Jun 21, 2024 | 11.95 | 12.01 | 11.87 | 11.88 | 11.84 | -1.37% | 62,643 |
| Jun 20, 2024 | 12.00 | 12.12 | 11.80 | 12.05 | 12.00 | 0.21% | 38,857 |
| Jun 18, 2024 | 12.11 | 12.12 | 11.99 | 12.02 | 11.98 | -0.66% | 17,039 |
| Jun 17, 2024 | 12.11 | 12.20 | 11.95 | 12.10 | 12.06 | 0.08% | 23,590 |
| Jun 14, 2024 | 12.03 | 12.09 | 12.03 | 12.09 | 12.05 | -0.25% | 4,865 |
| Jun 13, 2024 | 12.14 | 12.16 | 12.12 | 12.12 | 12.08 | -0.33% | 5,051 |
| Jun 12, 2024 | 12.17 | 12.25 | 12.04 | 12.16 | 12.12 | 0.75% | 54,278 |
| Jun 11, 2024 | 12.07 | 12.20 | 12.07 | 12.07 | 12.03 | -0.25% | 11,591 |
| Jun 10, 2024 | 12.05 | 12.13 | 12.01 | 12.10 | 12.06 | -0.25% | 5,651 |
| Jun 7, 2024 | 12.21 | 12.22 | 12.08 | 12.13 | 12.09 | 0.50% | 18,923 |
| Jun 6, 2024 | 12.10 | 12.11 | 12.06 | 12.07 | 12.03 | -0.08% | 18,994 |
| Jun 5, 2024 | 11.97 | 12.10 | 11.97 | 12.08 | 12.04 | 0.42% | 13,075 |
| Jun 4, 2024 | 12.00 | 12.13 | 12.00 | 12.03 | 11.99 | -0.82% | 19,584 |
| Jun 3, 2024 | 12.18 | 12.18 | 11.96 | 12.13 | 12.09 | 0.41% | 32,768 |
| May 31, 2024 | 11.96 | 12.23 | 11.96 | 12.08 | 12.04 | -0.17% | 30,244 |
| May 30, 2024 | 11.94 | 12.10 | 11.80 | 12.10 | 12.06 | 2.37% | 10,692 |
| May 29, 2024 | 11.97 | 12.10 | 11.82 | 11.82 | 11.78 | -2.23% | 32,167 |
| May 28, 2024 | 12.10 | 12.15 | 11.90 | 12.09 | 12.05 | 0.75% | 39,277 |
| May 24, 2024 | 11.92 | 12.06 | 11.76 | 12.00 | 11.96 | 2.65% | 24,689 |
| May 23, 2024 | 12.16 | 12.21 | 11.69 | 11.69 | 11.65 | -3.79% | 19,715 |
| May 22, 2024 | 11.59 | 12.16 | 11.59 | 12.15 | 12.11 | 1.93% | 43,853 |
| May 21, 2024 | 12.05 | 12.10 | 11.41 | 11.92 | 11.88 | -2.93% | 35,620 |
| May 20, 2024 | 12.37 | 12.60 | 12.05 | 12.28 | 12.24 | -1.68% | 50,936 |
| May 17, 2024 | 12.35 | 12.50 | 12.26 | 12.49 | 12.45 | 1.88% | 80,153 |
| May 16, 2024 | 12.34 | 12.34 | 12.03 | 12.26 | 12.22 | -0.49% | 8,059 |
| May 15, 2024 | 12.03 | 12.32 | 11.82 | 12.32 | 12.28 | 2.24% | 12,697 |
| May 14, 2024 | 12.27 | 12.29 | 11.96 | 12.05 | 12.01 | -0.82% | 12,453 |
| May 13, 2024 | 12.25 | 12.42 | 12.15 | 12.15 | 12.06 | -0.82% | 2,581 |
| May 10, 2024 | 12.28 | 12.28 | 12.09 | 12.25 | 12.16 | -0.24% | 3,697 |
| May 9, 2024 | 12.12 | 12.28 | 12.12 | 12.28 | 12.19 | 1.15% | 14,829 |
| May 8, 2024 | 12.40 | 12.40 | 12.14 | 12.14 | 12.05 | -3.27% | 7,007 |
| May 7, 2024 | 12.15 | 12.82 | 12.15 | 12.55 | 12.46 | 5.46% | 14,777 |
| May 6, 2024 | 11.87 | 12.10 | 11.44 | 11.90 | 11.81 | 1.36% | 11,493 |
| May 3, 2024 | 11.93 | 11.98 | 11.65 | 11.74 | 11.65 | -1.76% | 9,680 |