Skip to main content
USCB Financial Holdings, Inc. (USCB)
NASDAQ: USCB · Real-Time Price · USD
20.53
+0.36 (1.78%)
Nov 22, 2024, 4:00 PM EST - Market closed

USCB Financial Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202420.2120.5320.0220.5320.531.78%43,253
Nov 21, 202419.9120.2019.0220.1720.171.36%47,586
Nov 20, 202419.3419.9319.1419.9019.901.74%28,016
Nov 19, 202419.1019.8819.0319.5619.561.19%54,822
Nov 18, 202419.5619.8519.1219.3319.33-2.62%89,061
Nov 15, 202420.1020.3919.7519.8519.85-1.73%30,787
Nov 14, 202420.7120.9819.8720.2020.15-1.85%33,031
Nov 13, 202420.2220.8320.2220.5820.530.61%53,964
Nov 12, 202420.2120.6320.0220.4620.400.27%34,250
Nov 11, 202420.7921.8620.3020.4020.354.19%104,450
Nov 8, 202418.8719.6118.6319.5819.533.65%66,260
Nov 7, 202419.6819.6817.3618.8918.84-2.38%104,900
Nov 6, 202417.2519.3917.2519.3519.3019.15%95,620
Nov 5, 202415.5016.2415.5016.2416.204.57%65,544
Nov 4, 202415.0015.5315.0015.5315.493.53%92,793
Nov 1, 202414.9915.0414.6115.0014.963.31%63,825
Oct 31, 202414.6014.6014.5014.5214.48-0.55%12,839
Oct 30, 202414.8914.8914.5214.6014.56-1.68%13,730
Oct 29, 202414.7814.8614.7714.8514.81-0.27%7,747
Oct 28, 202414.9414.9714.7014.8914.850.95%5,836
Oct 25, 202414.9414.9414.7214.7514.71-0.47%9,936
Oct 24, 202414.7914.8314.6614.8214.780.14%10,698
Oct 23, 202414.8014.9614.5414.8014.76-0.20%10,722
Oct 22, 202414.6714.8914.6514.8314.790.20%10,340
Oct 21, 202414.9714.9714.5614.8014.76-0.90%11,705
Oct 18, 202414.9715.0014.7814.9414.90-0.10%25,038
Oct 17, 202414.9515.1314.5614.9514.910.40%30,589
Oct 16, 202414.7014.9014.6514.8914.851.64%22,765
Oct 15, 202414.5014.8514.3814.6514.610.76%17,298
Oct 14, 202414.7114.7414.4414.5414.50-0.75%5,725
Oct 11, 202414.3414.7014.3414.6514.612.16%14,829
Oct 10, 202414.3214.4614.2014.3414.30-1.44%6,629
Oct 9, 202414.2314.5814.2314.5514.511.96%25,344
Oct 8, 202414.2914.5214.1214.2714.23-0.21%10,929
Oct 7, 202413.9014.4513.9014.3014.26-2.85%7,613
Oct 4, 202414.4614.9214.0914.7214.683.95%8,812
Oct 3, 202414.8215.0414.1614.1614.12-4.32%12,684
Oct 2, 202415.1815.3714.7614.8014.760.95%7,158
Oct 1, 202415.1515.1514.6614.6614.62-3.87%7,951
Sep 30, 202415.4815.6015.0215.2515.21-0.97%15,124
Sep 27, 202415.3915.4315.2015.4015.360.59%6,501
Sep 26, 202415.3915.3914.9415.3115.271.26%12,120
Sep 25, 202415.4615.4615.1215.1215.08-2.07%6,821
Sep 24, 202415.4615.5315.0715.4415.401.85%12,372
Sep 23, 202415.5015.6315.0515.1615.12-1.56%11,614
Sep 20, 202415.8215.8915.1515.4015.36-2.53%76,191
Sep 19, 202415.7316.3315.4415.8015.762.53%24,290
Sep 18, 202415.3016.2015.1815.4115.370.59%97,702
Sep 17, 202415.2415.5714.9815.3215.281.73%19,065
Sep 16, 202414.5715.2414.2815.0615.022.66%36,717
Sep 13, 202414.1814.8014.1814.6714.635.39%19,916
Sep 12, 202414.2014.2013.9213.9213.89-0.64%5,371
Sep 11, 202414.5014.5013.8714.0113.98-1.20%8,300
Sep 10, 202413.9314.3013.8514.1814.140.42%16,556
Sep 9, 202414.5914.8214.0614.1214.09-1.60%18,512
Sep 6, 202414.4914.5314.2014.3514.310.70%14,699
Sep 5, 202414.2714.7714.0114.2514.21-0.56%20,583
Sep 4, 202414.1114.4814.1014.3314.29-0.35%10,675
Sep 3, 202414.9215.0214.1214.3814.34-3.68%13,705
Aug 30, 202414.6515.0414.4714.9314.890.67%19,239
Aug 29, 202414.8914.8914.5014.8314.790.27%9,219
Aug 28, 202414.6314.9414.6314.7914.75-0.54%19,283
Aug 27, 202414.8314.9814.6314.8714.83-0.27%10,736
Aug 26, 202414.7414.9814.7414.9114.872.33%8,943
Aug 23, 202413.8614.5713.8614.5714.534.90%23,437
Aug 22, 202414.2914.2913.8913.8913.86-3.41%3,822
Aug 21, 202414.2414.4914.2414.3814.341.05%3,798
Aug 20, 202414.6314.6514.2314.2314.19-4.50%4,297
Aug 19, 202414.5014.9014.5014.9014.860.61%14,281
Aug 16, 202414.7014.9814.6414.8114.770.07%17,694
Aug 15, 202414.8814.9614.3514.8014.762.14%12,324
Aug 14, 202414.5714.7014.4914.4914.41-1.09%5,349
Aug 13, 202414.3414.9714.3414.6514.563.53%9,037
Aug 12, 202414.2714.5414.1514.1514.07-0.49%6,159
Aug 9, 202414.6214.6214.1814.2214.14-2.13%7,387
Aug 8, 202414.5014.5914.0214.5314.451.82%15,534
Aug 7, 202414.7514.8314.2714.2714.19-2.13%9,520
Aug 6, 202414.5114.7514.3314.5814.490.55%12,588
Aug 5, 202414.7014.7013.8414.5014.42-3.59%39,526
Aug 2, 202415.0615.3614.9215.0414.95-2.78%12,028
Aug 1, 202416.6016.6015.3115.4715.38-7.14%23,275
Jul 31, 202416.3816.7315.9916.6616.560.97%20,494
Jul 30, 202416.6616.8216.3316.5016.401.44%33,595
Jul 29, 202415.5816.3715.3116.2716.175.41%34,619
Jul 26, 202416.6316.6314.8915.4315.34-2.28%23,918
Jul 25, 202415.5816.0515.5815.7915.702.27%63,738
Jul 24, 202415.4015.6715.3115.4415.351.51%42,873
Jul 23, 202415.0215.4115.0215.2115.120.40%35,622
Jul 22, 202414.3515.2214.3515.1515.065.65%42,027
Jul 19, 202414.7014.9414.3414.3414.26-2.38%23,754
Jul 18, 202414.3914.8314.3914.6914.603.45%72,030
Jul 17, 202414.6814.8513.8414.2014.12-3.99%93,713
Jul 16, 202413.9214.9713.6914.7914.707.25%120,101
Jul 15, 202413.6413.8813.3513.7913.712.07%39,739
Jul 12, 202413.3913.7612.9113.5113.432.04%40,382
Jul 11, 202412.5413.2512.5413.2413.167.21%45,190
Jul 10, 202412.7712.8812.2712.3512.28-2.91%43,148
Jul 9, 202412.2812.8912.1812.7212.653.67%45,457
Jul 8, 202412.1012.3611.8812.2712.202.34%90,334
Jul 5, 202412.0312.1111.9611.9911.92-1.07%42,686