Skip to main content
logo
USCB Financial Holdings, Inc. (USCB)
NASDAQ: USCB · Real-Time Price · USD
17.18
-0.83 (-4.61%)
At close: Jul 24, 2025, 4:00 PM
17.83
+0.65 (3.78%)
After-hours: Jul 24, 2025, 4:45 PM EDT

USCB Financial Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202517.7117.8517.1217.1817.18-4.61%12,198
Jul 23, 202518.2218.4517.8318.0118.01-0.11%24,239
Jul 22, 202517.7818.2617.7118.0318.031.75%32,300
Jul 21, 202517.3217.7517.2217.7217.722.55%21,172
Jul 18, 202517.2017.3216.9017.2817.281.35%33,424
Jul 17, 202517.1717.1716.8217.0517.050.24%28,352
Jul 16, 202516.8117.2016.6117.0117.011.13%25,053
Jul 15, 202517.0317.0416.8116.8216.82-1.69%30,857
Jul 14, 202517.1017.1116.9717.1117.111.00%23,989
Jul 11, 202517.0017.1616.8816.9416.94-1.57%15,814
Jul 10, 202517.0317.2617.0117.2117.210.17%20,634
Jul 9, 202517.0117.1816.7917.1817.180.59%23,979
Jul 8, 202516.8117.3416.8117.0817.081.12%30,866
Jul 7, 202517.2117.2116.7416.8916.89-0.65%28,283
Jul 3, 202516.8417.4316.8417.0017.000.77%39,956
Jul 2, 202517.8017.8016.7816.8716.87-0.76%28,359
Jul 1, 202516.5617.3016.5617.0017.002.78%30,791
Jun 30, 202517.1417.1416.5116.5416.540.24%14,993
Jun 27, 202516.5316.5916.3616.5016.500.61%76,215
Jun 26, 202516.2916.5216.2216.4016.401.86%40,867
Jun 25, 202516.8116.8116.0816.1016.10-0.49%22,401
Jun 24, 202516.2616.3516.1216.1816.180.50%13,549
Jun 23, 202516.0016.1115.9116.1016.100.88%30,657
Jun 20, 202516.0516.0515.8315.9615.960.31%51,963
Jun 18, 202515.7116.0815.6715.9115.910.82%21,846
Jun 17, 202515.7615.9115.5715.7815.78-0.38%19,196
Jun 16, 202515.8616.1315.7315.8415.840.06%28,218
Jun 13, 202516.3716.3715.6715.8315.83-4.58%31,153
Jun 12, 202516.7316.7416.5116.5916.59-1.19%12,268
Jun 11, 202516.9017.1016.7816.7916.79-0.65%23,394
Jun 10, 202516.6316.9116.6316.9016.901.50%15,107
Jun 9, 202516.5816.7916.5316.6516.650.60%14,445
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