USCB Financial Holdings, Inc. (USCB)
NASDAQ: USCB · Real-Time Price · USD
17.00
+0.02 (0.12%)
At close: Apr 4, 2025, 4:00 PM
17.33
+0.33 (1.94%)
After-hours: Apr 4, 2025, 4:53 PM EDT
USCB Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 16.14 | 17.11 | 16.14 | 17.00 | 17.00 | 0.12% | 43,586 |
| Apr 3, 2025 | 17.68 | 17.98 | 16.90 | 16.98 | 16.98 | -8.02% | 19,933 |
| Apr 2, 2025 | 18.25 | 18.58 | 18.18 | 18.46 | 18.46 | -0.91% | 18,030 |
| Apr 1, 2025 | 18.70 | 19.13 | 18.37 | 18.63 | 18.63 | 0.38% | 11,344 |
| Mar 31, 2025 | 18.41 | 19.20 | 18.41 | 18.56 | 18.56 | -0.54% | 22,444 |
| Mar 28, 2025 | 18.59 | 18.89 | 18.40 | 18.66 | 18.66 | -0.37% | 27,953 |
| Mar 27, 2025 | 18.80 | 18.96 | 18.60 | 18.73 | 18.73 | -1.06% | 50,182 |
| Mar 26, 2025 | 19.00 | 19.00 | 18.73 | 18.93 | 18.93 | -0.89% | 22,407 |
| Mar 25, 2025 | 19.00 | 19.15 | 18.75 | 19.10 | 19.10 | -0.37% | 111,590 |
| Mar 24, 2025 | 19.03 | 19.25 | 18.65 | 19.17 | 19.17 | 1.70% | 120,096 |
| Mar 21, 2025 | 18.73 | 18.98 | 18.60 | 18.85 | 18.85 | -1.77% | 85,461 |
| Mar 20, 2025 | 19.15 | 19.33 | 18.74 | 19.19 | 19.19 | -0.72% | 136,478 |
| Mar 19, 2025 | 18.56 | 19.72 | 18.47 | 19.33 | 19.33 | 5.46% | 82,999 |
| Mar 18, 2025 | 18.00 | 18.33 | 18.00 | 18.33 | 18.33 | 0.71% | 10,710 |
| Mar 17, 2025 | 18.43 | 18.43 | 18.08 | 18.20 | 18.20 | -0.22% | 10,629 |
| Mar 14, 2025 | 18.20 | 18.43 | 18.08 | 18.24 | 18.24 | 2.47% | 14,427 |
| Mar 13, 2025 | 18.00 | 18.00 | 17.64 | 17.80 | 17.80 | -0.17% | 7,572 |
| Mar 12, 2025 | 17.86 | 18.00 | 17.34 | 17.83 | 17.83 | 0.17% | 11,015 |
| Mar 11, 2025 | 17.44 | 18.00 | 17.44 | 17.80 | 17.80 | -0.06% | 17,203 |
| Mar 10, 2025 | 18.29 | 18.30 | 17.76 | 17.81 | 17.81 | -2.78% | 25,191 |
| Mar 7, 2025 | 18.30 | 18.73 | 17.81 | 18.32 | 18.32 | 2.06% | 12,065 |
| Mar 6, 2025 | 17.85 | 18.15 | 17.05 | 17.95 | 17.95 | -0.66% | 10,859 |
| Mar 5, 2025 | 18.49 | 18.49 | 18.00 | 18.07 | 18.07 | -1.69% | 12,546 |
| Mar 4, 2025 | 19.10 | 19.20 | 18.18 | 18.38 | 18.38 | -2.91% | 9,696 |
| Mar 3, 2025 | 19.15 | 19.65 | 18.93 | 18.93 | 18.93 | -2.82% | 10,718 |
| Feb 28, 2025 | 19.21 | 19.48 | 19.15 | 19.48 | 19.48 | 1.94% | 13,323 |
| Feb 27, 2025 | 19.01 | 19.13 | 18.87 | 19.11 | 19.11 | -0.16% | 7,799 |
| Feb 26, 2025 | 19.09 | 19.15 | 18.91 | 19.14 | 19.14 | 0.26% | 21,013 |
| Feb 25, 2025 | 18.97 | 19.31 | 18.88 | 19.09 | 19.09 | 1.33% | 15,808 |
| Feb 24, 2025 | 19.21 | 19.22 | 18.75 | 18.84 | 18.84 | -0.58% | 24,103 |
| Feb 21, 2025 | 19.27 | 19.73 | 18.93 | 18.95 | 18.95 | -1.30% | 25,623 |
| Feb 20, 2025 | 19.20 | 19.22 | 18.86 | 19.20 | 19.20 | 0.05% | 14,123 |
| Feb 19, 2025 | 18.98 | 19.19 | 18.98 | 19.19 | 19.19 | - | 9,734 |
| Feb 18, 2025 | 18.62 | 19.41 | 18.59 | 19.19 | 19.19 | 2.73% | 36,168 |
| Feb 14, 2025 | 19.23 | 19.23 | 18.67 | 18.68 | 18.68 | -2.96% | 6,757 |
| Feb 13, 2025 | 19.42 | 19.42 | 18.80 | 19.25 | 19.15 | -0.31% | 5,569 |
| Feb 12, 2025 | 19.27 | 19.60 | 19.27 | 19.31 | 19.21 | -1.08% | 11,929 |
| Feb 11, 2025 | 19.36 | 19.57 | 19.32 | 19.52 | 19.42 | 0.46% | 20,931 |
| Feb 10, 2025 | 19.88 | 19.88 | 19.34 | 19.43 | 19.33 | -0.92% | 24,586 |
| Feb 7, 2025 | 19.98 | 19.98 | 18.77 | 19.61 | 19.51 | -1.95% | 11,769 |
| Feb 6, 2025 | 20.17 | 20.40 | 18.68 | 20.00 | 19.89 | - | 14,336 |
| Feb 5, 2025 | 19.78 | 20.03 | 19.71 | 20.00 | 19.89 | 2.46% | 25,020 |
| Feb 4, 2025 | 19.09 | 19.70 | 19.06 | 19.52 | 19.42 | 2.25% | 10,220 |
| Feb 3, 2025 | 18.54 | 19.97 | 18.51 | 19.09 | 18.99 | 0.58% | 21,792 |
| Jan 31, 2025 | 19.36 | 19.40 | 18.73 | 18.98 | 18.88 | -2.01% | 15,389 |
| Jan 30, 2025 | 19.75 | 20.49 | 19.21 | 19.37 | 19.27 | -1.22% | 8,688 |
| Jan 29, 2025 | 19.26 | 19.69 | 19.23 | 19.61 | 19.51 | 1.13% | 21,844 |
| Jan 28, 2025 | 19.44 | 19.55 | 18.97 | 19.39 | 19.29 | 0.15% | 38,011 |
| Jan 27, 2025 | 18.89 | 19.43 | 18.75 | 19.36 | 19.26 | 3.25% | 37,135 |
| Jan 24, 2025 | 18.26 | 18.91 | 17.34 | 18.75 | 18.65 | 2.63% | 39,298 |