Skip to main content
USCB Financial Holdings, Inc. (USCB)
NASDAQ: USCB · Real-Time Price · USD
18.98
-0.39 (-2.01%)
Jan 31, 2025, 4:00 PM EST - Market closed

USCB Financial Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 202519.3619.4018.7318.9818.98-2.01%15,389
Jan 30, 202519.7520.4919.2119.3719.37-1.22%8,688
Jan 29, 202519.2619.6919.2319.6119.611.13%21,844
Jan 28, 202519.4419.5518.9719.3919.390.15%38,011
Jan 27, 202518.8919.4318.7519.3619.363.25%37,135
Jan 24, 202518.2618.9117.3418.7518.752.63%39,298
Jan 23, 202518.3318.3617.9718.2718.27-23,648
Jan 22, 202518.8818.8818.2718.2718.27-2.72%15,974
Jan 21, 202518.5618.8518.5018.7818.783.19%26,688
Jan 17, 202518.0918.4418.0918.2018.201.22%31,819
Jan 16, 202517.9718.0817.8817.9817.98-0.88%22,633
Jan 15, 202518.0318.4217.8418.1418.143.07%23,265
Jan 14, 202516.8817.8616.8217.6017.604.95%35,409
Jan 13, 202516.1316.9516.0116.7716.772.07%28,745
Jan 10, 202516.6916.9116.1916.4316.43-3.69%22,519
Jan 8, 202517.2817.3117.0017.0617.06-1.16%21,011
Jan 7, 202517.5017.5017.1017.2617.26-1.43%22,191
Jan 6, 202517.8517.8517.4817.5117.51-1.57%23,432
Jan 3, 202517.5018.4217.5017.7917.791.66%17,382
Jan 2, 202518.0618.0617.4017.5017.50-1.41%24,307
Dec 31, 202418.0318.1817.5017.7517.75-0.62%24,176
Dec 30, 202417.4818.0917.4817.8617.860.85%26,041
Dec 27, 202418.0018.7017.4717.7117.71-1.50%29,336
Dec 26, 202417.8418.1517.6617.9817.982.16%31,942
Dec 24, 202417.5417.6417.5217.6017.600.98%8,100
Dec 23, 202417.1017.4716.9717.4317.431.87%18,656
Dec 20, 202416.8817.5716.5217.1117.11-1.38%72,279
Dec 19, 202417.8918.4517.2517.3517.35-1.70%17,652
Dec 18, 202419.2719.2717.6317.6517.65-7.40%30,878
Dec 17, 202419.5019.6118.4819.0619.06-1.65%20,577
Dec 16, 202418.6819.4017.4319.3819.383.42%35,273
Dec 13, 202418.8819.1018.4118.7418.74-0.85%12,784
Dec 12, 202419.4119.4718.7818.9018.90-3.37%12,261
Dec 11, 202419.9019.9319.0419.5619.56-0.36%34,388
Dec 10, 202419.3319.7318.5519.6319.631.66%78,914
Dec 9, 202419.7419.7418.9719.3119.31-2.43%21,501
Dec 6, 202419.8919.9119.0919.7919.79-0.45%17,553
Dec 5, 202419.9620.4219.6919.8819.880.45%31,685
Dec 4, 202419.7419.9619.2219.7919.790.71%41,375
Dec 3, 202420.3320.3319.2019.6519.65-3.06%23,076
Dec 2, 202420.3820.5318.5620.2720.27-1.03%37,028
Nov 29, 202420.3920.5620.0920.4820.480.44%16,847
Nov 27, 202420.5320.5820.2920.3920.390.10%12,184
Nov 26, 202420.7820.7820.3020.3720.37-1.97%20,872
Nov 25, 202420.6321.1220.4520.7820.781.22%35,482
Nov 22, 202420.2120.5320.0220.5320.531.78%43,253
Nov 21, 202419.9120.2019.0220.1720.171.36%47,586
Nov 20, 202419.3419.9319.1419.9019.901.74%28,016
Nov 19, 202419.1019.8819.0319.5619.561.19%54,822
Nov 18, 202419.5619.8519.1219.3319.33-2.62%89,061
Nov 15, 202420.1020.3919.7519.8519.85-1.73%30,787
Nov 14, 202420.7120.9819.8720.2020.15-1.85%33,031
Nov 13, 202420.2220.8320.2220.5820.530.61%53,964
Nov 12, 202420.2120.6320.0220.4620.400.27%34,250
Nov 11, 202420.7921.8620.3020.4020.354.19%104,450
Nov 8, 202418.8719.6118.6319.5819.533.65%66,260
Nov 7, 202419.6819.6817.3618.8918.84-2.38%104,900
Nov 6, 202417.2519.3917.2519.3519.3019.15%95,620
Nov 5, 202415.5016.2415.5016.2416.204.57%65,544
Nov 4, 202415.0015.5315.0015.5315.493.53%92,793
Nov 1, 202414.9915.0414.6115.0014.963.31%63,825
Oct 31, 202414.6014.6014.5014.5214.48-0.55%12,839
Oct 30, 202414.8914.8914.5214.6014.56-1.68%13,730
Oct 29, 202414.7814.8614.7714.8514.81-0.27%7,747
Oct 28, 202414.9414.9714.7014.8914.850.95%5,836
Oct 25, 202414.9414.9414.7214.7514.71-0.47%9,936
Oct 24, 202414.7914.8314.6614.8214.780.14%10,698
Oct 23, 202414.8014.9614.5414.8014.76-0.20%10,722
Oct 22, 202414.6714.8914.6514.8314.790.20%10,340
Oct 21, 202414.9714.9714.5614.8014.76-0.90%11,705
Oct 18, 202414.9715.0014.7814.9414.90-0.10%25,038
Oct 17, 202414.9515.1314.5614.9514.910.40%30,589
Oct 16, 202414.7014.9014.6514.8914.851.64%22,765
Oct 15, 202414.5014.8514.3814.6514.610.76%17,298
Oct 14, 202414.7114.7414.4414.5414.50-0.75%5,725
Oct 11, 202414.3414.7014.3414.6514.612.16%14,829
Oct 10, 202414.3214.4614.2014.3414.30-1.44%6,629
Oct 9, 202414.2314.5814.2314.5514.511.96%25,344
Oct 8, 202414.2914.5214.1214.2714.23-0.21%10,929
Oct 7, 202413.9014.4513.9014.3014.26-2.85%7,613
Oct 4, 202414.4614.9214.0914.7214.683.95%8,812
Oct 3, 202414.8215.0414.1614.1614.12-4.32%12,684
Oct 2, 202415.1815.3714.7614.8014.760.95%7,158
Oct 1, 202415.1515.1514.6614.6614.62-3.87%7,951
Sep 30, 202415.4815.6015.0215.2515.21-0.97%15,124
Sep 27, 202415.3915.4315.2015.4015.360.59%6,501
Sep 26, 202415.3915.3914.9415.3115.271.26%12,120
Sep 25, 202415.4615.4615.1215.1215.08-2.07%6,821
Sep 24, 202415.4615.5315.0715.4415.401.85%12,372
Sep 23, 202415.5015.6315.0515.1615.12-1.56%11,614
Sep 20, 202415.8215.8915.1515.4015.36-2.53%76,191
Sep 19, 202415.7316.3315.4415.8015.762.53%24,290
Sep 18, 202415.3016.2015.1815.4115.370.59%97,702
Sep 17, 202415.2415.5714.9815.3215.281.73%19,065
Sep 16, 202414.5715.2414.2815.0615.022.66%36,717
Sep 13, 202414.1814.8014.1814.6714.635.39%19,916
Sep 12, 202414.2014.2013.9213.9213.89-0.64%5,371
Sep 11, 202414.5014.5013.8714.0113.98-1.20%8,300
Sep 10, 202413.9314.3013.8514.1814.140.42%16,556
Sep 9, 202414.5914.8214.0614.1214.09-1.60%18,512