USCB Financial Holdings, Inc. (USCB)
NASDAQ: USCB · Real-Time Price · USD
19.47
-0.21 (-1.07%)
At close: Feb 26, 2026, 4:00 PM EST
19.45
-0.02 (-0.08%)
After-hours: Feb 26, 2026, 4:04 PM EST
USCB Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 18,702 |
| 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 |
| Feb 19, 2026 | 19.56 | 19.56 | 19.21 | 19.47 | 19.47 | -0.92% | 20,776 |
| Feb 18, 2026 | 19.81 | 19.95 | 19.39 | 19.65 | 19.65 | -1.11% | 58,496 |
| Feb 17, 2026 | 19.81 | 19.88 | 19.55 | 19.87 | 19.87 | 0.66% | 29,532 |
| Feb 13, 2026 | 19.60 | 19.85 | 19.14 | 19.74 | 19.62 | 0.71% | 94,219 |
| Feb 12, 2026 | 19.98 | 20.15 | 19.24 | 19.60 | 19.48 | -0.66% | 43,367 |
| Feb 11, 2026 | 19.70 | 20.09 | 19.40 | 19.73 | 19.61 | 0.92% | 87,173 |
| Feb 10, 2026 | 19.73 | 19.98 | 19.47 | 19.55 | 19.43 | -1.31% | 46,798 |
| Feb 9, 2026 | 20.10 | 20.33 | 19.79 | 19.81 | 19.68 | -1.59% | 32,254 |
| Feb 6, 2026 | 20.14 | 20.52 | 20.13 | 20.13 | 20.00 | 1.31% | 53,305 |
| Feb 5, 2026 | 19.92 | 20.27 | 19.70 | 19.87 | 19.74 | 0.35% | 62,786 |
| Feb 4, 2026 | 20.00 | 20.36 | 19.78 | 19.80 | 19.67 | 0.35% | 125,976 |
| Feb 3, 2026 | 19.36 | 20.02 | 18.84 | 19.73 | 19.61 | 1.54% | 112,142 |
| Feb 2, 2026 | 18.86 | 19.77 | 18.73 | 19.43 | 19.31 | 3.08% | 47,747 |
| Jan 30, 2026 | 18.36 | 19.09 | 18.36 | 18.85 | 18.73 | 0.64% | 27,385 |
| Jan 29, 2026 | 18.20 | 18.76 | 17.79 | 18.73 | 18.61 | 4.00% | 109,754 |
| Jan 28, 2026 | 19.05 | 19.07 | 17.85 | 18.01 | 17.90 | -5.21% | 89,396 |
| Jan 27, 2026 | 19.23 | 19.23 | 18.73 | 19.00 | 18.88 | -1.81% | 93,485 |
| Jan 26, 2026 | 19.44 | 19.55 | 18.70 | 19.35 | 19.23 | -0.77% | 73,270 |
| Jan 23, 2026 | 20.35 | 20.35 | 19.00 | 19.50 | 19.38 | -5.80% | 62,776 |
| Jan 22, 2026 | 20.45 | 20.79 | 19.60 | 20.70 | 20.57 | 1.57% | 50,304 |
| Jan 21, 2026 | 19.52 | 20.53 | 19.52 | 20.38 | 20.25 | 5.65% | 26,041 |
| Jan 20, 2026 | 19.21 | 19.44 | 19.21 | 19.29 | 19.17 | -0.77% | 11,666 |
| Jan 16, 2026 | 19.60 | 19.83 | 19.39 | 19.44 | 19.32 | -1.17% | 20,408 |
| Jan 15, 2026 | 19.19 | 19.86 | 19.14 | 19.67 | 19.55 | 2.88% | 17,825 |
| Jan 14, 2026 | 18.84 | 19.22 | 18.84 | 19.12 | 19.00 | 1.11% | 16,458 |
| Jan 13, 2026 | 18.99 | 19.19 | 18.84 | 18.91 | 18.79 | - | 20,606 |
| Jan 12, 2026 | 19.01 | 19.12 | 18.82 | 18.91 | 18.79 | -1.66% | 46,185 |
| Jan 9, 2026 | 19.49 | 19.94 | 19.22 | 19.23 | 19.11 | -1.44% | 23,281 |
| Jan 8, 2026 | 19.08 | 19.65 | 19.08 | 19.51 | 19.39 | 2.41% | 28,886 |
| Jan 7, 2026 | 19.06 | 19.27 | 18.71 | 19.05 | 18.93 | 0.42% | 37,346 |
| Jan 6, 2026 | 18.96 | 19.24 | 18.31 | 18.97 | 18.85 | -0.58% | 40,212 |
| Jan 5, 2026 | 18.36 | 19.38 | 18.22 | 19.08 | 18.96 | 4.81% | 43,825 |
| Jan 2, 2026 | 18.47 | 18.76 | 17.83 | 18.21 | 18.09 | -1.17% | 40,314 |
| Dec 31, 2025 | 18.55 | 20.34 | 18.32 | 18.42 | 18.30 | -0.16% | 26,759 |
| Dec 30, 2025 | 18.71 | 18.75 | 18.37 | 18.45 | 18.33 | -1.34% | 14,426 |
| Dec 29, 2025 | 18.78 | 18.87 | 18.56 | 18.70 | 18.58 | -0.16% | 26,717 |
| Dec 26, 2025 | 19.09 | 19.09 | 18.63 | 18.73 | 18.61 | -1.58% | 22,069 |
| Dec 24, 2025 | 19.09 | 19.19 | 18.90 | 19.03 | 18.91 | -0.05% | 15,738 |
| Dec 23, 2025 | 19.09 | 19.40 | 18.96 | 19.04 | 18.92 | -0.94% | 21,541 |
| Dec 22, 2025 | 19.15 | 19.73 | 19.15 | 19.22 | 19.10 | 0.37% | 23,896 |
| Dec 19, 2025 | 19.70 | 19.90 | 18.88 | 19.15 | 19.03 | -3.33% | 126,999 |
| Dec 18, 2025 | 19.67 | 19.95 | 18.99 | 19.81 | 19.68 | 1.33% | 34,440 |
| Dec 17, 2025 | 19.45 | 19.84 | 19.45 | 19.55 | 19.43 | 0.21% | 36,867 |
| Dec 16, 2025 | 19.43 | 19.61 | 18.87 | 19.51 | 19.39 | 1.09% | 67,976 |
| Dec 15, 2025 | 19.44 | 19.65 | 18.96 | 19.30 | 19.18 | -0.26% | 67,579 |