USCB Financial Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	18.15	18.36	18.15	18.35	18.35	0.16%	21,001
Mar 26, 2026	18.33	18.49	18.08	18.32	18.32	-0.38%	23,670
Mar 25, 2026	18.55	18.55	18.20	18.39	18.39	-0.81%	44,819
Mar 24, 2026	18.27	18.64	18.27	18.54	18.54	0.16%	32,321
Mar 23, 2026	18.55	18.75	18.18	18.51	18.51	1.98%	33,073
Mar 20, 2026	18.53	18.53	17.81	18.15	18.15	-1.41%	92,180
Mar 19, 2026	17.64	18.41	17.57	18.41	18.41	3.60%	26,466
Mar 18, 2026	18.03	18.16	17.69	17.77	17.77	-2.09%	50,852
Mar 17, 2026	18.63	18.63	18.14	18.15	18.15	-1.41%	25,491
Mar 16, 2026	18.40	18.58	18.30	18.41	18.41	1.49%	29,188
Mar 13, 2026	18.26	18.43	17.99	18.14	18.14	0.11%	40,346
Mar 12, 2026	18.00	18.24	17.85	18.12	18.12	-0.77%	48,149
Mar 11, 2026	18.04	18.28	17.99	18.26	18.26	-0.11%	24,270
Mar 10, 2026	18.16	18.66	17.81	18.28	18.28	-0.33%	42,391
Mar 9, 2026	18.12	18.54	17.60	18.34	18.34	-0.60%	37,675
Mar 6, 2026	18.23	18.56	17.98	18.45	18.45	-0.75%	52,472
Mar 5, 2026	19.11	19.21	18.46	18.59	18.59	-3.73%	42,251
Mar 4, 2026	19.47	19.53	19.20	19.31	19.31	0.52%	39,863
Mar 3, 2026	19.14	19.47	18.83	19.21	19.21	-1.13%	54,585
Mar 2, 2026	18.71	19.70	18.71	19.43	19.43	2.64%	57,028
Feb 27, 2026	19.15	19.41	18.73	18.93	18.93	-2.77%	124,388
Feb 26, 2026	19.73	19.73	19.29	19.47	19.47	-1.07%	28,466
Feb 25, 2026	19.24	19.68	19.24	19.68	19.68	2.66%	18,702
Feb 24, 2026	19.12	19.52	18.70	19.17	19.17	0.79%	94,661
Feb 23, 2026	19.38	19.73	18.78	19.02	19.02	-2.41%	42,259
Feb 20, 2026	19.39	19.74	19.29	19.49	19.49	0.10%	22,352
Feb 19, 2026	19.56	19.56	19.21	19.47	19.47	-0.92%	20,776
Feb 18, 2026	19.81	19.95	19.39	19.65	19.65	-1.11%	58,496
Feb 17, 2026	19.81	19.88	19.55	19.87	19.87	0.66%	29,532
Feb 13, 2026	19.60	19.85	19.14	19.74	19.62	0.71%	94,219
Feb 12, 2026	19.98	20.15	19.24	19.60	19.48	-0.66%	43,367
Feb 11, 2026	19.70	20.09	19.40	19.73	19.61	0.92%	87,173
Feb 10, 2026	19.73	19.98	19.47	19.55	19.43	-1.31%	46,798
Feb 9, 2026	20.10	20.33	19.79	19.81	19.68	-1.59%	32,254
Feb 6, 2026	20.14	20.52	20.13	20.13	20.00	1.31%	53,305
Feb 5, 2026	19.92	20.27	19.70	19.87	19.74	0.35%	62,786
Feb 4, 2026	20.00	20.36	19.78	19.80	19.67	0.35%	125,976
Feb 3, 2026	19.36	20.02	18.84	19.73	19.61	1.54%	112,142
Feb 2, 2026	18.86	19.77	18.73	19.43	19.31	3.08%	47,747
Jan 30, 2026	18.36	19.09	18.36	18.85	18.73	0.64%	27,385
Jan 29, 2026	18.20	18.76	17.79	18.73	18.61	4.00%	109,754
Jan 28, 2026	19.05	19.07	17.85	18.01	17.90	-5.21%	89,396
Jan 27, 2026	19.23	19.23	18.73	19.00	18.88	-1.81%	93,485
Jan 26, 2026	19.44	19.55	18.70	19.35	19.23	-0.77%	73,270
Jan 23, 2026	20.35	20.35	19.00	19.50	19.38	-5.80%	62,776
Jan 22, 2026	20.45	20.79	19.60	20.70	20.57	1.57%	50,304
Jan 21, 2026	19.52	20.53	19.52	20.38	20.25	5.65%	26,041
Jan 20, 2026	19.21	19.44	19.21	19.29	19.17	-0.77%	11,666
Jan 16, 2026	19.60	19.83	19.39	19.44	19.32	-1.17%	20,408
Jan 15, 2026	19.19	19.86	19.14	19.67	19.55	2.88%	17,825