USCB Financial Holdings, Inc. (USCB)
NASDAQ: USCB · Real-Time Price · USD
17.29
+0.15 (0.88%)
Oct 6, 2025, 4:00 PM EDT - Market closed
USCB Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 17.24 | 17.43 | 17.06 | 17.29 | 17.29 | 0.88% | 21,284 |
| Oct 3, 2025 | 17.04 | 17.15 | 17.01 | 17.14 | 17.14 | 1.24% | 11,374 |
| Oct 2, 2025 | 17.21 | 17.21 | 16.77 | 16.93 | 16.93 | -2.03% | 17,249 |
| Oct 1, 2025 | 17.31 | 17.40 | 17.07 | 17.28 | 17.28 | -0.97% | 18,375 |
| Sep 30, 2025 | 17.19 | 17.53 | 17.08 | 17.45 | 17.45 | 0.69% | 19,112 |
| Sep 29, 2025 | 17.48 | 17.48 | 17.10 | 17.33 | 17.33 | -0.97% | 39,306 |
| Sep 26, 2025 | 17.53 | 17.54 | 17.30 | 17.50 | 17.50 | 1.16% | 24,685 |
| Sep 25, 2025 | 17.23 | 17.31 | 17.10 | 17.30 | 17.30 | 0.29% | 26,217 |
| Sep 24, 2025 | 17.29 | 17.51 | 17.16 | 17.25 | 17.25 | -0.75% | 20,127 |
| Sep 23, 2025 | 17.42 | 17.50 | 17.13 | 17.38 | 17.38 | 0.46% | 31,431 |
| Sep 22, 2025 | 17.31 | 17.42 | 17.11 | 17.30 | 17.30 | 0.70% | 22,226 |
| Sep 19, 2025 | 17.36 | 18.17 | 17.10 | 17.18 | 17.18 | -1.26% | 49,016 |
| Sep 18, 2025 | 17.30 | 17.50 | 17.30 | 17.40 | 17.40 | 1.52% | 32,786 |
| Sep 17, 2025 | 17.26 | 17.52 | 17.14 | 17.14 | 17.14 | -0.92% | 31,391 |
| Sep 16, 2025 | 17.16 | 17.33 | 17.15 | 17.30 | 17.30 | 0.52% | 21,508 |
| Sep 15, 2025 | 17.35 | 17.45 | 17.20 | 17.21 | 17.21 | -0.86% | 11,041 |
| Sep 12, 2025 | 17.42 | 17.42 | 17.16 | 17.36 | 17.36 | -0.40% | 29,806 |
| Sep 11, 2025 | 17.38 | 17.50 | 17.36 | 17.43 | 17.43 | 0.29% | 16,138 |
| Sep 10, 2025 | 17.33 | 17.48 | 17.17 | 17.38 | 17.38 | -0.63% | 8,222 |
| Sep 9, 2025 | 17.25 | 17.76 | 17.16 | 17.49 | 17.49 | 1.39% | 27,309 |
| Sep 8, 2025 | 17.94 | 18.37 | 16.75 | 17.25 | 17.25 | -1.03% | 64,128 |
| Sep 5, 2025 | 17.49 | 18.00 | 17.18 | 17.43 | 17.43 | -0.06% | 19,716 |
| Sep 4, 2025 | 17.22 | 17.49 | 17.05 | 17.44 | 17.44 | 2.71% | 13,971 |
| Sep 3, 2025 | 17.09 | 17.12 | 16.78 | 16.98 | 16.98 | -1.11% | 16,217 |
| Sep 2, 2025 | 17.26 | 17.27 | 17.13 | 17.17 | 17.17 | -1.27% | 15,923 |
| Aug 29, 2025 | 17.57 | 17.76 | 17.11 | 17.39 | 17.39 | 0.12% | 13,239 |
| Aug 28, 2025 | 17.48 | 17.48 | 17.10 | 17.37 | 17.37 | 0.17% | 8,046 |
| Aug 27, 2025 | 17.29 | 17.48 | 17.13 | 17.34 | 17.34 | 0.23% | 19,642 |
| Aug 26, 2025 | 17.05 | 17.48 | 17.05 | 17.30 | 17.30 | -0.29% | 10,742 |
| Aug 25, 2025 | 17.90 | 17.90 | 17.00 | 17.35 | 17.35 | -3.02% | 12,242 |
| Aug 22, 2025 | 16.65 | 17.98 | 16.63 | 17.89 | 17.89 | 7.84% | 50,314 |
| Aug 21, 2025 | 16.70 | 16.80 | 16.56 | 16.59 | 16.59 | -1.25% | 6,659 |
| Aug 20, 2025 | 17.20 | 17.25 | 16.71 | 16.80 | 16.80 | -3.39% | 23,823 |
| Aug 19, 2025 | 17.26 | 17.45 | 17.17 | 17.39 | 17.39 | 2.29% | 9,686 |
| Aug 18, 2025 | 16.75 | 17.16 | 16.62 | 17.00 | 17.00 | 1.13% | 23,227 |
| Aug 15, 2025 | 17.46 | 17.46 | 16.77 | 16.81 | 16.81 | -3.28% | 31,404 |
| Aug 14, 2025 | 17.47 | 17.47 | 17.24 | 17.38 | 17.28 | -1.36% | 8,426 |
| Aug 13, 2025 | 17.43 | 17.69 | 17.43 | 17.62 | 17.52 | 2.50% | 9,908 |
| Aug 12, 2025 | 16.61 | 17.51 | 16.44 | 17.19 | 17.09 | 4.59% | 23,057 |
| Aug 11, 2025 | 16.15 | 16.69 | 16.14 | 16.44 | 16.34 | 1.51% | 13,511 |
| Aug 8, 2025 | 16.31 | 16.40 | 16.18 | 16.19 | 16.09 | 0.68% | 8,204 |
| Aug 7, 2025 | 16.48 | 16.48 | 16.06 | 16.08 | 15.99 | -0.99% | 11,875 |
| Aug 6, 2025 | 16.41 | 16.50 | 16.16 | 16.24 | 16.14 | -1.69% | 10,549 |
| Aug 5, 2025 | 16.07 | 16.62 | 16.07 | 16.52 | 16.42 | 0.73% | 17,763 |
| Aug 4, 2025 | 16.21 | 16.43 | 16.06 | 16.40 | 16.30 | 1.42% | 23,365 |
| Aug 1, 2025 | 16.55 | 16.55 | 16.14 | 16.17 | 16.07 | -2.82% | 28,257 |
| Jul 31, 2025 | 16.90 | 16.90 | 16.51 | 16.64 | 16.54 | -2.75% | 19,344 |
| Jul 30, 2025 | 18.05 | 18.05 | 17.00 | 17.11 | 17.01 | -3.66% | 19,434 |
| Jul 29, 2025 | 18.75 | 18.96 | 17.56 | 17.76 | 17.66 | -4.05% | 14,509 |
| Jul 28, 2025 | 17.66 | 18.73 | 17.59 | 18.51 | 18.40 | 6.93% | 35,701 |