USCB Financial Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	18.27	18.50	18.02	18.35	18.35	0.60%	103,460
Apr 30, 2026	18.24	20.00	18.16	18.24	18.24	-0.92%	106,228
Apr 29, 2026	18.90	19.05	18.16	18.41	18.41	-3.11%	60,427
Apr 28, 2026	19.06	19.43	18.87	19.00	19.00	0.05%	69,509
Apr 27, 2026	19.06	19.26	17.63	18.99	18.99	-0.68%	17,106
Apr 24, 2026	19.49	19.55	18.93	19.12	19.12	-1.80%	50,649
Apr 23, 2026	19.39	19.48	19.13	19.47	19.47	0.65%	38,520
Apr 22, 2026	19.46	19.50	19.20	19.35	19.35	0.08%	23,430
Apr 21, 2026	19.75	19.82	19.27	19.33	19.33	-2.03%	46,599
Apr 20, 2026	19.86	20.00	19.61	19.73	19.73	-1.10%	23,932
Apr 17, 2026	19.98	20.25	19.68	19.95	19.95	1.27%	65,410
Apr 16, 2026	19.67	19.77	19.47	19.70	19.70	-0.40%	49,434
Apr 15, 2026	19.83	19.87	19.52	19.78	19.78	-0.30%	58,499
Apr 14, 2026	19.80	19.89	19.40	19.84	19.84	0.20%	55,084
Apr 13, 2026	19.64	19.88	19.59	19.80	19.80	0.61%	18,890
Apr 10, 2026	20.07	20.07	19.47	19.68	19.68	-2.43%	15,687
Apr 9, 2026	19.68	20.17	19.32	20.17	20.17	1.56%	90,023
Apr 8, 2026	19.80	19.86	19.60	19.86	19.86	3.17%	22,540
Apr 7, 2026	18.92	19.27	18.92	19.25	19.25	0.47%	99,067
Apr 6, 2026	19.10	19.29	19.02	19.16	19.16	0.63%	21,847
Apr 2, 2026	18.75	19.12	18.56	19.04	19.04	0.47%	20,505
Apr 1, 2026	18.50	19.11	18.50	18.95	18.95	2.21%	18,697
Mar 31, 2026	18.55	18.66	18.21	18.54	18.54	0.27%	63,754
Mar 30, 2026	18.53	18.53	18.22	18.49	18.49	0.76%	26,955
Mar 27, 2026	18.15	18.36	18.15	18.35	18.35	0.16%	21,001
Mar 26, 2026	18.33	18.49	18.08	18.32	18.32	-0.38%	23,670
Mar 25, 2026	18.55	18.55	18.20	18.39	18.39	-0.81%	44,819
Mar 24, 2026	18.27	18.64	18.27	18.54	18.54	0.16%	32,321
Mar 23, 2026	18.55	18.75	18.18	18.51	18.51	1.98%	33,121
Mar 20, 2026	18.53	18.53	17.81	18.15	18.15	-1.41%	94,816
Mar 19, 2026	17.64	18.41	17.57	18.41	18.41	3.60%	26,735
Mar 18, 2026	18.03	18.16	17.69	17.77	17.77	-2.09%	50,852
Mar 17, 2026	18.63	18.63	18.14	18.15	18.15	-1.41%	25,491
Mar 16, 2026	18.40	18.58	18.30	18.41	18.41	1.49%	29,188
Mar 13, 2026	18.26	18.43	17.99	18.14	18.14	0.11%	40,346
Mar 12, 2026	18.00	18.24	17.85	18.12	18.12	-0.77%	48,149
Mar 11, 2026	18.04	18.28	17.99	18.26	18.26	-0.11%	24,270
Mar 10, 2026	18.16	18.66	17.81	18.28	18.28	-0.33%	42,391
Mar 9, 2026	18.12	18.54	17.60	18.34	18.34	-0.60%	37,675
Mar 6, 2026	18.23	18.56	17.98	18.45	18.45	-0.75%	52,472
Mar 5, 2026	19.11	19.21	18.46	18.59	18.59	-3.73%	42,251
Mar 4, 2026	19.47	19.53	19.20	19.31	19.31	0.52%	39,872
Mar 3, 2026	19.14	19.47	18.83	19.21	19.21	-1.13%	54,609
Mar 2, 2026	18.71	19.70	18.71	19.43	19.43	2.64%	57,028
Feb 27, 2026	19.15	19.41	18.73	18.93	18.93	-2.77%	124,388
Feb 26, 2026	19.73	19.73	19.29	19.47	19.47	-1.07%	28,466
Feb 25, 2026	19.24	19.68	19.24	19.68	19.68	2.66%	18,708
Feb 24, 2026	19.12	19.52	18.70	19.17	19.17	0.79%	94,661
Feb 23, 2026	19.38	19.73	18.78	19.02	19.02	-2.41%	42,259
Feb 20, 2026	19.39	19.74	19.29	19.49	19.49	0.10%	22,352