USCB Financial Holdings, Inc. (USCB)
NASDAQ: USCB · Real-Time Price · USD
17.46
+0.51 (3.01%)
Oct 20, 2025, 4:00 PM EDT - Market closed
USCB Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 17.15 | 17.47 | 17.02 | 17.46 | 17.46 | 3.01% | 13,778 |
| Oct 17, 2025 | 16.90 | 17.15 | 16.52 | 16.95 | 16.95 | 0.30% | 26,031 |
| Oct 16, 2025 | 17.12 | 17.12 | 16.36 | 16.90 | 16.90 | -1.23% | 34,794 |
| Oct 15, 2025 | 17.51 | 17.52 | 16.84 | 17.11 | 17.11 | -2.12% | 12,216 |
| Oct 14, 2025 | 16.71 | 17.57 | 16.63 | 17.48 | 17.48 | 3.62% | 31,059 |
| Oct 13, 2025 | 16.61 | 16.96 | 16.41 | 16.87 | 16.87 | 2.62% | 20,484 |
| Oct 10, 2025 | 16.95 | 17.22 | 16.43 | 16.44 | 16.44 | -3.01% | 24,288 |
| Oct 9, 2025 | 17.11 | 17.37 | 16.93 | 16.95 | 16.95 | -1.17% | 33,123 |
| Oct 8, 2025 | 17.30 | 17.30 | 17.10 | 17.15 | 17.15 | 0.06% | 5,482 |
| Oct 7, 2025 | 17.30 | 17.38 | 17.07 | 17.14 | 17.14 | -0.87% | 14,304 |
| Oct 6, 2025 | 17.24 | 17.43 | 17.06 | 17.29 | 17.29 | 0.88% | 21,284 |
| Oct 3, 2025 | 17.04 | 17.15 | 17.01 | 17.14 | 17.14 | 1.24% | 11,374 |
| Oct 2, 2025 | 17.21 | 17.21 | 16.77 | 16.93 | 16.93 | -2.03% | 17,249 |
| Oct 1, 2025 | 17.31 | 17.40 | 17.07 | 17.28 | 17.28 | -0.97% | 18,375 |
| Sep 30, 2025 | 17.19 | 17.53 | 17.08 | 17.45 | 17.45 | 0.69% | 19,112 |
| Sep 29, 2025 | 17.48 | 17.48 | 17.10 | 17.33 | 17.33 | -0.97% | 39,306 |
| Sep 26, 2025 | 17.53 | 17.54 | 17.30 | 17.50 | 17.50 | 1.16% | 24,685 |
| Sep 25, 2025 | 17.23 | 17.31 | 17.10 | 17.30 | 17.30 | 0.29% | 26,217 |
| Sep 24, 2025 | 17.29 | 17.51 | 17.16 | 17.25 | 17.25 | -0.75% | 20,127 |
| Sep 23, 2025 | 17.42 | 17.50 | 17.13 | 17.38 | 17.38 | 0.46% | 31,431 |
| Sep 22, 2025 | 17.31 | 17.42 | 17.11 | 17.30 | 17.30 | 0.70% | 22,226 |
| Sep 19, 2025 | 17.36 | 18.17 | 17.10 | 17.18 | 17.18 | -1.26% | 49,016 |
| Sep 18, 2025 | 17.30 | 17.50 | 17.30 | 17.40 | 17.40 | 1.52% | 32,786 |
| Sep 17, 2025 | 17.26 | 17.52 | 17.14 | 17.14 | 17.14 | -0.92% | 31,391 |
| Sep 16, 2025 | 17.16 | 17.33 | 17.15 | 17.30 | 17.30 | 0.52% | 21,508 |
| Sep 15, 2025 | 17.35 | 17.45 | 17.20 | 17.21 | 17.21 | -0.86% | 11,041 |
| Sep 12, 2025 | 17.42 | 17.42 | 17.16 | 17.36 | 17.36 | -0.40% | 29,806 |
| Sep 11, 2025 | 17.38 | 17.50 | 17.36 | 17.43 | 17.43 | 0.29% | 16,138 |
| Sep 10, 2025 | 17.33 | 17.48 | 17.17 | 17.38 | 17.38 | -0.63% | 8,222 |
| Sep 9, 2025 | 17.25 | 17.76 | 17.16 | 17.49 | 17.49 | 1.39% | 27,309 |
| Sep 8, 2025 | 17.94 | 18.37 | 16.75 | 17.25 | 17.25 | -1.03% | 64,128 |
| Sep 5, 2025 | 17.49 | 18.00 | 17.18 | 17.43 | 17.43 | -0.06% | 19,716 |
| Sep 4, 2025 | 17.22 | 17.49 | 17.05 | 17.44 | 17.44 | 2.71% | 13,971 |
| Sep 3, 2025 | 17.09 | 17.12 | 16.78 | 16.98 | 16.98 | -1.11% | 16,217 |
| Sep 2, 2025 | 17.26 | 17.27 | 17.13 | 17.17 | 17.17 | -1.27% | 15,923 |
| Aug 29, 2025 | 17.57 | 17.76 | 17.11 | 17.39 | 17.39 | 0.12% | 13,239 |
| Aug 28, 2025 | 17.48 | 17.48 | 17.10 | 17.37 | 17.37 | 0.17% | 8,046 |
| Aug 27, 2025 | 17.29 | 17.48 | 17.13 | 17.34 | 17.34 | 0.23% | 19,642 |
| Aug 26, 2025 | 17.05 | 17.48 | 17.05 | 17.30 | 17.30 | -0.29% | 10,742 |
| Aug 25, 2025 | 17.90 | 17.90 | 17.00 | 17.35 | 17.35 | -3.02% | 12,242 |
| Aug 22, 2025 | 16.65 | 17.98 | 16.63 | 17.89 | 17.89 | 7.84% | 50,314 |
| Aug 21, 2025 | 16.70 | 16.80 | 16.56 | 16.59 | 16.59 | -1.25% | 6,659 |
| Aug 20, 2025 | 17.20 | 17.25 | 16.71 | 16.80 | 16.80 | -3.39% | 23,823 |
| Aug 19, 2025 | 17.26 | 17.45 | 17.17 | 17.39 | 17.39 | 2.29% | 9,686 |
| Aug 18, 2025 | 16.75 | 17.16 | 16.62 | 17.00 | 17.00 | 1.13% | 23,227 |
| Aug 15, 2025 | 17.46 | 17.46 | 16.77 | 16.81 | 16.81 | -3.28% | 31,404 |
| Aug 14, 2025 | 17.47 | 17.47 | 17.24 | 17.38 | 17.28 | -1.36% | 8,426 |
| Aug 13, 2025 | 17.43 | 17.69 | 17.43 | 17.62 | 17.52 | 2.50% | 9,908 |
| Aug 12, 2025 | 16.61 | 17.51 | 16.44 | 17.19 | 17.09 | 4.59% | 23,057 |
| Aug 11, 2025 | 16.15 | 16.69 | 16.14 | 16.44 | 16.34 | 1.51% | 13,511 |