Skip to main content
logo
USCB Financial Holdings, Inc. (USCB)
NASDAQ: USCB · Real-Time Price · USD
19.29
-0.15 (-0.77%)
Jan 20, 2026, 4:00 PM EST - Market closed

USCB Financial Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 202619.2119.4419.2119.2919.29-0.77%11,666
Jan 16, 202619.6019.8319.3919.4419.44-1.17%19,847
Jan 15, 202619.1919.8619.1419.6719.672.88%17,823
Jan 14, 202618.8419.2218.8419.1219.121.11%16,458
Jan 13, 202618.9919.1918.8418.9118.91-20,606
Jan 12, 202619.0119.1218.8218.9118.91-1.66%46,185
Jan 9, 202619.4919.9419.2219.2319.23-1.44%23,281
Jan 8, 202619.0819.6519.0819.5119.512.41%28,880
Jan 7, 202619.0619.2718.7119.0519.050.42%37,342
Jan 6, 202618.9619.2418.3118.9718.97-0.58%40,212
Jan 5, 202618.3619.3818.2219.0819.084.81%43,825
Jan 2, 202618.4718.7617.8318.2118.21-1.17%40,314
Dec 31, 202518.5520.3418.3218.4218.42-0.16%26,759
Dec 30, 202518.7118.7518.3718.4518.45-1.34%14,426
Dec 29, 202518.7818.8718.5618.7018.70-0.16%26,717
Dec 26, 202519.0919.0918.6318.7318.73-1.58%22,069
Dec 24, 202519.0919.1918.9019.0319.03-0.05%15,738
Dec 23, 202519.0919.4018.9619.0419.04-0.94%21,541
Dec 22, 202519.1519.7319.1519.2219.220.37%23,896
Dec 19, 202519.7019.9018.8819.1519.15-3.33%126,837
Dec 18, 202519.6719.9518.9919.8119.811.33%34,440
Dec 17, 202519.4519.8419.4519.5519.550.21%36,867
Dec 16, 202519.4319.6118.8719.5119.511.09%67,976
Dec 15, 202519.4419.6518.9619.3019.30-0.26%67,579
Dec 12, 202518.7519.9718.7519.3519.353.59%65,028
Dec 11, 202518.5719.1118.4918.6818.680.97%70,861
Dec 10, 202518.4918.9118.3918.5018.50-163,338
Dec 9, 202518.4918.7718.4618.5018.500.76%35,140
Dec 8, 202518.3718.7017.9718.3618.360.77%21,033
Dec 5, 202518.3618.4018.1218.2218.22-0.76%20,324
Dec 4, 202518.2618.4718.1818.3618.360.60%22,037
Dec 3, 202517.6818.2517.6818.2518.253.69%30,470
Dec 2, 202517.9518.0117.5617.6017.60-2.22%37,145
Dec 1, 202517.4918.0017.4918.0018.001.18%31,871
Nov 28, 202517.9717.9717.5017.7917.79-0.50%16,397
Nov 26, 202517.8718.1517.7117.8817.88-0.50%28,735
Nov 25, 202518.0018.2117.8817.9717.97-0.17%50,427
Nov 24, 202518.1918.6517.8918.0018.00-0.53%50,180
Nov 21, 202517.4918.1817.4918.1018.103.46%28,153
Nov 20, 202517.5017.7517.3317.4917.490.29%18,950
Nov 19, 202517.2917.4817.2117.4417.440.40%22,185
Nov 18, 202517.0317.4017.0317.3717.370.99%23,196
Nov 17, 202517.7117.7117.1417.2017.20-2.66%11,268
Nov 14, 202517.6617.7117.3617.6717.67-1.45%10,570
Nov 13, 202517.8518.0717.7917.9317.830.11%49,039
Nov 12, 202518.0418.1017.7817.9117.810.34%20,646
Nov 11, 202518.2318.2317.7317.8517.75-1.16%16,562
Nov 10, 202517.7518.0617.5718.0617.961.18%77,898
Nov 7, 202517.6217.8517.4017.8517.751.59%69,221
Nov 6, 202517.5917.6017.4217.5717.47-0.11%36,491