USCB Financial Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	19.70	20.09	19.40	19.73	19.73	0.92%	87,172
Feb 10, 2026	19.73	19.98	19.47	19.55	19.55	-1.31%	46,798
Feb 9, 2026	20.10	20.33	19.79	19.81	19.81	-1.59%	32,232
Feb 6, 2026	20.14	20.52	20.13	20.13	20.13	1.31%	53,305
Feb 5, 2026	19.92	20.27	19.70	19.87	19.87	0.35%	62,774
Feb 4, 2026	20.00	20.36	19.78	19.80	19.80	0.35%	125,976
Feb 3, 2026	19.36	20.02	18.84	19.73	19.73	1.54%	112,139
Feb 2, 2026	18.86	19.77	18.73	19.43	19.43	3.08%	47,723
Jan 30, 2026	18.36	19.09	18.36	18.85	18.85	0.64%	27,385
Jan 29, 2026	18.20	18.76	17.79	18.73	18.73	4.00%	109,754
Jan 28, 2026	19.05	19.07	17.85	18.01	18.01	-5.21%	89,396
Jan 27, 2026	19.23	19.23	18.73	19.00	19.00	-1.81%	93,485
Jan 26, 2026	19.44	19.55	18.70	19.35	19.35	-0.77%	73,270
Jan 23, 2026	20.35	20.35	19.00	19.50	19.50	-5.80%	62,737
Jan 22, 2026	20.45	20.79	19.60	20.70	20.70	1.57%	50,304
Jan 21, 2026	19.52	20.53	19.52	20.38	20.38	5.65%	26,041
Jan 20, 2026	19.21	19.44	19.21	19.29	19.29	-0.77%	11,666
Jan 16, 2026	19.60	19.83	19.39	19.44	19.44	-1.17%	19,847
Jan 15, 2026	19.19	19.86	19.14	19.67	19.67	2.88%	17,823
Jan 14, 2026	18.84	19.22	18.84	19.12	19.12	1.11%	16,458
Jan 13, 2026	18.99	19.19	18.84	18.91	18.91	-	20,606
Jan 12, 2026	19.01	19.12	18.82	18.91	18.91	-1.66%	46,185
Jan 9, 2026	19.49	19.94	19.22	19.23	19.23	-1.44%	23,281
Jan 8, 2026	19.08	19.65	19.08	19.51	19.51	2.41%	28,880
Jan 7, 2026	19.06	19.27	18.71	19.05	19.05	0.42%	37,342
Jan 6, 2026	18.96	19.24	18.31	18.97	18.97	-0.58%	40,212
Jan 5, 2026	18.36	19.38	18.22	19.08	19.08	4.81%	43,825
Jan 2, 2026	18.47	18.76	17.83	18.21	18.21	-1.17%	40,314
Dec 31, 2025	18.55	20.34	18.32	18.42	18.42	-0.16%	26,759
Dec 30, 2025	18.71	18.75	18.37	18.45	18.45	-1.34%	14,426
Dec 29, 2025	18.78	18.87	18.56	18.70	18.70	-0.16%	26,717
Dec 26, 2025	19.09	19.09	18.63	18.73	18.73	-1.58%	22,069
Dec 24, 2025	19.09	19.19	18.90	19.03	19.03	-0.05%	15,738
Dec 23, 2025	19.09	19.40	18.96	19.04	19.04	-0.94%	21,541
Dec 22, 2025	19.15	19.73	19.15	19.22	19.22	0.37%	23,896
Dec 19, 2025	19.70	19.90	18.88	19.15	19.15	-3.33%	126,837
Dec 18, 2025	19.67	19.95	18.99	19.81	19.81	1.33%	34,440
Dec 17, 2025	19.45	19.84	19.45	19.55	19.55	0.21%	36,867
Dec 16, 2025	19.43	19.61	18.87	19.51	19.51	1.09%	67,976
Dec 15, 2025	19.44	19.65	18.96	19.30	19.30	-0.26%	67,579
Dec 12, 2025	18.75	19.97	18.75	19.35	19.35	3.59%	65,028
Dec 11, 2025	18.57	19.11	18.49	18.68	18.68	0.97%	70,861
Dec 10, 2025	18.49	18.91	18.39	18.50	18.50	-	163,338
Dec 9, 2025	18.49	18.77	18.46	18.50	18.50	0.76%	35,140
Dec 8, 2025	18.37	18.70	17.97	18.36	18.36	0.77%	21,033
Dec 5, 2025	18.36	18.40	18.12	18.22	18.22	-0.76%	20,324
Dec 4, 2025	18.26	18.47	18.18	18.36	18.36	0.60%	22,037
Dec 3, 2025	17.68	18.25	17.68	18.25	18.25	3.69%	30,470
Dec 2, 2025	17.95	18.01	17.56	17.60	17.60	-2.22%	37,145
Dec 1, 2025	17.49	18.00	17.49	18.00	18.00	1.18%	31,871