Skip to main content
USCB Financial Holdings, Inc. (USCB)
NASDAQ: USCB · Real-Time Price · USD
16.46
+0.20 (1.23%)
Jun 6, 2025, 4:00 PM - Market closed

USCB Financial Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202516.5216.5516.3216.5516.551.78%11,969
Jun 5, 202516.1616.3116.0116.2616.260.74%19,012
Jun 4, 202516.3916.5516.0716.1416.14-1.65%13,458
Jun 3, 202516.1616.6116.1616.4116.411.17%9,934
Jun 2, 202516.5216.5216.1416.2216.22-1.88%16,528
May 30, 202516.5216.6016.5116.5316.53-0.96%11,470
May 29, 202516.3116.6916.3116.6916.691.46%17,710
May 28, 202516.6716.6716.3916.4516.45-1.73%25,313
May 27, 202516.7216.8516.6216.7416.740.54%20,497
May 23, 202516.5616.7516.4016.6516.650.30%14,110
May 22, 202516.5616.9616.5516.6016.60-1.37%47,039
May 21, 202517.1217.4316.6916.8316.83-2.89%28,318
May 20, 202517.1017.3617.0217.3317.330.46%18,074
May 19, 202516.9417.2616.9417.2517.250.52%27,678
May 16, 202517.2117.3217.0317.1617.16-0.64%32,699
May 15, 202517.0617.3817.0617.2717.270.64%24,759
May 14, 202517.1917.2517.0517.1617.06-0.46%25,996
May 13, 202517.4417.5817.1817.2417.14-0.98%35,725
May 12, 202517.5417.5417.1417.4117.312.84%16,139
May 9, 202516.9117.1416.9016.9316.830.24%14,309
May 8, 202517.0617.2916.6916.8916.79-0.59%38,246
May 7, 202516.6717.0616.5416.9916.892.16%65,621
May 6, 202516.6216.9016.5216.6316.53-0.42%32,953
May 5, 202517.0017.1216.5716.7016.60-2.40%31,071
May 2, 202516.9017.5316.8117.1117.011.97%22,463
May 1, 202516.6617.3216.6616.7816.68-1.06%26,588
Apr 30, 202517.0817.3516.8816.9616.86-2.58%25,766
Apr 29, 202516.7117.5916.5117.4117.314.13%22,137
Apr 28, 202516.2116.7216.2116.7216.623.40%16,031
Apr 25, 202516.5016.8916.1216.1716.08-9.51%29,625
Apr 24, 202517.8518.0017.8417.8717.77-1.38%12,159
Apr 23, 202518.2018.6318.0818.1218.022.55%31,238
Apr 22, 202517.1817.8117.1817.6717.573.15%26,055
Apr 21, 202516.8217.1516.6017.1317.030.41%19,158
Apr 17, 202516.9517.1416.8517.0616.960.47%23,978
Apr 16, 202516.8817.0716.8316.9816.88-0.24%13,680
Apr 15, 202516.8517.0516.8517.0216.921.37%23,024
Apr 14, 202516.9016.9016.4816.7916.690.18%12,096
Apr 11, 202516.5216.8416.3816.7616.660.96%25,547
Apr 10, 202517.1317.4616.4116.6016.50-5.03%43,293
Apr 9, 202516.0918.1116.0917.4817.385.94%31,224
Apr 8, 202517.1717.2616.4616.5016.41-1.90%28,039
Apr 7, 202515.3917.7015.3916.8216.72-1.06%35,520
Apr 4, 202516.1417.1116.1417.0016.900.12%43,587
Apr 3, 202517.6817.9816.9016.9816.88-8.02%19,933
Apr 2, 202518.2518.5818.1818.4618.35-0.91%18,030
Apr 1, 202518.7019.1318.3718.6318.520.38%11,344
Mar 31, 202518.4119.2018.4118.5618.45-0.54%22,444
Mar 28, 202518.5918.8918.4018.6618.55-0.37%27,953
Mar 27, 202518.8018.9618.6018.7318.62-1.06%50,182