USCB Financial Holdings, Inc. (USCB)
NASDAQ: USCB · Real-Time Price · USD
16.18
-1.69 (-9.46%)
Apr 25, 2025, 4:00 PM EDT - Market closed
USCB Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 16.50 | 16.89 | 16.12 | 16.17 | 16.17 | -9.51% | 29,625 |
| Apr 24, 2025 | 17.85 | 18.00 | 17.84 | 17.87 | 17.87 | -1.38% | 12,159 |
| Apr 23, 2025 | 18.20 | 18.63 | 18.08 | 18.12 | 18.12 | 2.55% | 31,238 |
| Apr 22, 2025 | 17.18 | 17.81 | 17.18 | 17.67 | 17.67 | 3.15% | 26,055 |
| Apr 21, 2025 | 16.82 | 17.15 | 16.60 | 17.13 | 17.13 | 0.41% | 19,158 |
| Apr 17, 2025 | 16.95 | 17.14 | 16.85 | 17.06 | 17.06 | 0.47% | 23,978 |
| Apr 16, 2025 | 16.88 | 17.07 | 16.83 | 16.98 | 16.98 | -0.24% | 13,680 |
| Apr 15, 2025 | 16.85 | 17.05 | 16.85 | 17.02 | 17.02 | 1.37% | 23,024 |
| Apr 14, 2025 | 16.90 | 16.90 | 16.48 | 16.79 | 16.79 | 0.18% | 12,096 |
| Apr 11, 2025 | 16.52 | 16.84 | 16.38 | 16.76 | 16.76 | 0.96% | 25,547 |
| Apr 10, 2025 | 17.13 | 17.46 | 16.41 | 16.60 | 16.60 | -5.03% | 43,293 |
| Apr 9, 2025 | 16.09 | 18.11 | 16.09 | 17.48 | 17.48 | 5.94% | 31,224 |
| Apr 8, 2025 | 17.17 | 17.26 | 16.46 | 16.50 | 16.50 | -1.90% | 28,039 |
| Apr 7, 2025 | 15.39 | 17.70 | 15.39 | 16.82 | 16.82 | -1.06% | 35,520 |
| Apr 4, 2025 | 16.14 | 17.11 | 16.14 | 17.00 | 17.00 | 0.12% | 43,587 |
| Apr 3, 2025 | 17.68 | 17.98 | 16.90 | 16.98 | 16.98 | -8.02% | 19,933 |
| Apr 2, 2025 | 18.25 | 18.58 | 18.18 | 18.46 | 18.46 | -0.91% | 18,030 |
| Apr 1, 2025 | 18.70 | 19.13 | 18.37 | 18.63 | 18.63 | 0.38% | 11,344 |
| Mar 31, 2025 | 18.41 | 19.20 | 18.41 | 18.56 | 18.56 | -0.54% | 22,444 |
| Mar 28, 2025 | 18.59 | 18.89 | 18.40 | 18.66 | 18.66 | -0.37% | 27,953 |
| Mar 27, 2025 | 18.80 | 18.96 | 18.60 | 18.73 | 18.73 | -1.06% | 50,182 |
| Mar 26, 2025 | 19.00 | 19.00 | 18.73 | 18.93 | 18.93 | -0.89% | 22,407 |
| Mar 25, 2025 | 19.00 | 19.15 | 18.75 | 19.10 | 19.10 | -0.37% | 111,590 |
| Mar 24, 2025 | 19.03 | 19.25 | 18.65 | 19.17 | 19.17 | 1.70% | 120,096 |
| Mar 21, 2025 | 18.73 | 18.98 | 18.60 | 18.85 | 18.85 | -1.77% | 85,461 |
| Mar 20, 2025 | 19.15 | 19.33 | 18.74 | 19.19 | 19.19 | -0.72% | 136,478 |
| Mar 19, 2025 | 18.56 | 19.72 | 18.47 | 19.33 | 19.33 | 5.46% | 82,999 |
| Mar 18, 2025 | 18.00 | 18.33 | 18.00 | 18.33 | 18.33 | 0.71% | 10,710 |
| Mar 17, 2025 | 18.43 | 18.43 | 18.08 | 18.20 | 18.20 | -0.22% | 10,629 |
| Mar 14, 2025 | 18.20 | 18.43 | 18.08 | 18.24 | 18.24 | 2.47% | 14,427 |
| Mar 13, 2025 | 18.00 | 18.00 | 17.64 | 17.80 | 17.80 | -0.17% | 7,572 |
| Mar 12, 2025 | 17.86 | 18.00 | 17.34 | 17.83 | 17.83 | 0.17% | 11,015 |
| Mar 11, 2025 | 17.44 | 18.00 | 17.44 | 17.80 | 17.80 | -0.06% | 17,203 |
| Mar 10, 2025 | 18.29 | 18.30 | 17.76 | 17.81 | 17.81 | -2.78% | 25,191 |
| Mar 7, 2025 | 18.30 | 18.73 | 17.81 | 18.32 | 18.32 | 2.06% | 12,065 |
| Mar 6, 2025 | 17.85 | 18.15 | 17.05 | 17.95 | 17.95 | -0.66% | 10,859 |
| Mar 5, 2025 | 18.49 | 18.49 | 18.00 | 18.07 | 18.07 | -1.69% | 12,546 |
| Mar 4, 2025 | 19.10 | 19.20 | 18.18 | 18.38 | 18.38 | -2.91% | 9,696 |
| Mar 3, 2025 | 19.15 | 19.65 | 18.93 | 18.93 | 18.93 | -2.82% | 10,718 |
| Feb 28, 2025 | 19.21 | 19.48 | 19.15 | 19.48 | 19.48 | 1.94% | 13,323 |
| Feb 27, 2025 | 19.01 | 19.13 | 18.87 | 19.11 | 19.11 | -0.16% | 7,799 |
| Feb 26, 2025 | 19.09 | 19.15 | 18.91 | 19.14 | 19.14 | 0.26% | 21,013 |
| Feb 25, 2025 | 18.97 | 19.31 | 18.88 | 19.09 | 19.09 | 1.33% | 15,808 |
| Feb 24, 2025 | 19.21 | 19.22 | 18.75 | 18.84 | 18.84 | -0.58% | 24,103 |
| Feb 21, 2025 | 19.27 | 19.73 | 18.93 | 18.95 | 18.95 | -1.30% | 25,623 |
| Feb 20, 2025 | 19.20 | 19.22 | 18.86 | 19.20 | 19.20 | 0.05% | 14,123 |
| Feb 19, 2025 | 18.98 | 19.19 | 18.98 | 19.19 | 19.19 | - | 9,734 |
| Feb 18, 2025 | 18.62 | 19.41 | 18.59 | 19.19 | 19.19 | 2.73% | 36,168 |
| Feb 14, 2025 | 19.23 | 19.23 | 18.67 | 18.68 | 18.68 | -2.96% | 6,757 |
| Feb 13, 2025 | 19.42 | 19.42 | 18.80 | 19.25 | 19.15 | -0.31% | 5,569 |