Skip to main content
USCB Financial Holdings, Inc. (USCB)
NASDAQ: USCB · Real-Time Price · USD
18.38
-0.55 (-2.91%)
Mar 4, 2025, 4:00 PM EST - Market closed

USCB Financial Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202519.1019.2018.1818.3818.38-2.91%9,696
Mar 3, 202519.1519.6518.9318.9318.93-2.82%10,718
Feb 28, 202519.2119.4819.1519.4819.481.94%13,323
Feb 27, 202519.0119.1318.8719.1119.11-0.16%7,799
Feb 26, 202519.0919.1518.9119.1419.140.26%21,013
Feb 25, 202518.9719.3118.8819.0919.091.33%15,808
Feb 24, 202519.2119.2218.7518.8418.84-0.58%24,103
Feb 21, 202519.2719.7318.9318.9518.95-1.30%25,623
Feb 20, 202519.2019.2218.8619.2019.200.05%14,123
Feb 19, 202518.9819.1918.9819.1919.19-9,734
Feb 18, 202518.6219.4118.5919.1919.192.73%36,168
Feb 14, 202519.2319.2318.6718.6818.68-2.96%6,757
Feb 13, 202519.4219.4218.8019.2519.15-0.31%5,569
Feb 12, 202519.2719.6019.2719.3119.21-1.08%11,929
Feb 11, 202519.3619.5719.3219.5219.420.46%20,931
Feb 10, 202519.8819.8819.3419.4319.33-0.92%24,586
Feb 7, 202519.9819.9818.7719.6119.51-1.95%11,769
Feb 6, 202520.1720.4018.6820.0019.89-14,336
Feb 5, 202519.7820.0319.7120.0019.892.46%25,020
Feb 4, 202519.0919.7019.0619.5219.422.25%10,220
Feb 3, 202518.5419.9718.5119.0918.990.58%21,792
Jan 31, 202519.3619.4018.7318.9818.88-2.01%15,389
Jan 30, 202519.7520.4919.2119.3719.27-1.22%8,688
Jan 29, 202519.2619.6919.2319.6119.511.13%21,844
Jan 28, 202519.4419.5518.9719.3919.290.15%38,011
Jan 27, 202518.8919.4318.7519.3619.263.25%37,135
Jan 24, 202518.2618.9117.3418.7518.652.63%39,298
Jan 23, 202518.3318.3617.9718.2718.17-23,648
Jan 22, 202518.8818.8818.2718.2718.17-2.72%15,974
Jan 21, 202518.5618.8518.5018.7818.683.19%26,688
Jan 17, 202518.0918.4418.0918.2018.101.22%31,819
Jan 16, 202517.9718.0817.8817.9817.88-0.88%22,633
Jan 15, 202518.0318.4217.8418.1418.043.07%23,265
Jan 14, 202516.8817.8616.8217.6017.514.95%35,409
Jan 13, 202516.1316.9516.0116.7716.682.07%28,745
Jan 10, 202516.6916.9116.1916.4316.34-3.69%22,519
Jan 8, 202517.2817.3117.0017.0616.97-1.16%21,011
Jan 7, 202517.5017.5017.1017.2617.17-1.43%22,191
Jan 6, 202517.8517.8517.4817.5117.42-1.57%23,432
Jan 3, 202517.5018.4217.5017.7917.701.66%17,382
Jan 2, 202518.0618.0617.4017.5017.41-1.41%24,307
Dec 31, 202418.0318.1817.5017.7517.66-0.62%24,176
Dec 30, 202417.4818.0917.4817.8617.770.85%26,041
Dec 27, 202418.0018.7017.4717.7117.62-1.50%29,336
Dec 26, 202417.8418.1517.6617.9817.882.16%31,942
Dec 24, 202417.5417.6417.5217.6017.510.98%8,100
Dec 23, 202417.1017.4716.9717.4317.341.87%18,656
Dec 20, 202416.8817.5716.5217.1117.02-1.38%72,279
Dec 19, 202417.8918.4517.2517.3517.26-1.70%17,652
Dec 18, 202419.2719.2717.6317.6517.56-7.40%30,878
Dec 17, 202419.5019.6118.4819.0618.96-1.65%20,577
Dec 16, 202418.6819.4017.4319.3819.283.42%35,273
Dec 13, 202418.8819.1018.4118.7418.64-0.85%12,784
Dec 12, 202419.4119.4718.7818.9018.80-3.37%12,261
Dec 11, 202419.9019.9319.0419.5619.46-0.36%34,388
Dec 10, 202419.3319.7318.5519.6319.531.66%78,914
Dec 9, 202419.7419.7418.9719.3119.21-2.43%21,501
Dec 6, 202419.8919.9119.0919.7919.69-0.45%17,553
Dec 5, 202419.9620.4219.6919.8819.770.45%31,685
Dec 4, 202419.7419.9619.2219.7919.690.71%41,375
Dec 3, 202420.3320.3319.2019.6519.55-3.06%23,076
Dec 2, 202420.3820.5318.5620.2720.16-1.03%37,028
Nov 29, 202420.3920.5620.0920.4820.370.44%16,847
Nov 27, 202420.5320.5820.2920.3920.280.10%12,184
Nov 26, 202420.7820.7820.3020.3720.26-1.97%20,872
Nov 25, 202420.6321.1220.4520.7820.671.22%35,482
Nov 22, 202420.2120.5320.0220.5320.421.78%43,253
Nov 21, 202419.9120.2019.0220.1720.061.36%47,586
Nov 20, 202419.3419.9319.1419.9019.791.74%28,016
Nov 19, 202419.1019.8819.0319.5619.461.19%54,822
Nov 18, 202419.5619.8519.1219.3319.23-2.62%89,061
Nov 15, 202420.1020.3919.7519.8519.74-1.73%30,787
Nov 14, 202420.7120.9819.8720.2020.04-1.85%33,031
Nov 13, 202420.2220.8320.2220.5820.420.61%53,964
Nov 12, 202420.2120.6320.0220.4620.300.27%34,250
Nov 11, 202420.7921.8620.3020.4020.244.19%104,450
Nov 8, 202418.8719.6118.6319.5819.433.65%66,260
Nov 7, 202419.6819.6817.3618.8918.74-2.38%104,900
Nov 6, 202417.2519.3917.2519.3519.2019.15%95,620
Nov 5, 202415.5016.2415.5016.2416.114.57%65,544
Nov 4, 202415.0015.5315.0015.5315.413.53%92,793
Nov 1, 202414.9915.0414.6115.0014.883.31%63,825
Oct 31, 202414.6014.6014.5014.5214.41-0.55%12,839
Oct 30, 202414.8914.8914.5214.6014.49-1.68%13,730
Oct 29, 202414.7814.8614.7714.8514.73-0.27%7,747
Oct 28, 202414.9414.9714.7014.8914.770.95%5,836
Oct 25, 202414.9414.9414.7214.7514.64-0.47%9,936
Oct 24, 202414.7914.8314.6614.8214.700.14%10,698
Oct 23, 202414.8014.9614.5414.8014.68-0.20%10,722
Oct 22, 202414.6714.8914.6514.8314.710.20%10,340
Oct 21, 202414.9714.9714.5614.8014.68-0.90%11,705
Oct 18, 202414.9715.0014.7814.9414.82-0.10%25,038
Oct 17, 202414.9515.1314.5614.9514.830.40%30,589
Oct 16, 202414.7014.9014.6514.8914.771.64%22,765
Oct 15, 202414.5014.8514.3814.6514.540.76%17,298
Oct 14, 202414.7114.7414.4414.5414.43-0.75%5,725
Oct 11, 202414.3414.7014.3414.6514.542.16%14,829
Oct 10, 202414.3214.4614.2014.3414.23-1.44%6,629
Oct 9, 202414.2314.5814.2314.5514.441.96%25,344
Oct 8, 202414.2914.5214.1214.2714.16-0.21%10,929