Skip to main content
logo
USCB Financial Holdings, Inc. (USCB)
NASDAQ: USCB · Real-Time Price · USD
19.81
+0.26 (1.33%)
At close: Dec 18, 2025, 4:00 PM EST
19.87
+0.06 (0.30%)
After-hours: Dec 18, 2025, 7:15 PM EST

USCB Financial Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 5, 202517.3717.5917.3717.5917.491.27%17,079
Nov 4, 202517.0017.4017.0017.3717.271.22%24,570
Nov 3, 202517.3117.4017.0317.1617.06-0.58%23,578
Oct 31, 202517.1617.4017.0817.2617.160.35%22,044
Oct 30, 202517.2617.5017.1517.2017.10-0.41%49,577
Oct 29, 202517.5917.7317.0717.2717.17-1.88%34,664
Oct 28, 202517.5017.6617.4417.6017.501.32%78,711
Oct 27, 202517.4417.5017.2117.3717.270.46%30,991
Oct 24, 202517.2417.2917.0417.2917.191.89%25,236
Oct 23, 202517.1117.4216.8216.9716.88-1.28%17,314
Oct 22, 202517.4017.4017.0517.1917.09-1.55%20,377
Oct 21, 202517.5217.5217.1917.4617.36-16,917
Oct 20, 202517.1517.4717.0217.4617.363.01%13,778
Oct 17, 202516.9017.1516.5216.9516.860.30%26,031
Oct 16, 202517.1217.1216.3616.9016.81-1.23%34,794
Oct 15, 202517.5117.5216.8417.1117.01-2.12%12,216
Oct 14, 202516.7117.5716.6317.4817.383.62%31,059
Oct 13, 202516.6116.9616.4116.8716.782.62%20,484
Oct 10, 202516.9517.2216.4316.4416.35-3.01%24,288
Oct 9, 202517.1117.3716.9316.9516.86-1.17%33,123