USCB Financial Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	22.46	22.54	22.20	22.27	22.27	-0.67%	30,164
Aug 25, 2026	22.46	23.89	22.20	22.42	22.42	-0.09%	23,474
Aug 24, 2026	22.47	22.70	22.41	22.44	22.44	-	26,967
Aug 21, 2026	22.56	22.69	22.21	22.44	22.44	-0.27%	30,496
Aug 20, 2026	22.31	22.65	22.24	22.50	22.50	0.58%	82,241
Aug 19, 2026	22.82	22.84	22.14	22.37	22.37	-1.32%	197,055
Aug 18, 2026	22.52	23.04	22.49	22.67	22.67	0.76%	42,960
Aug 17, 2026	22.31	22.72	22.16	22.50	22.50	0.69%	150,596
Aug 14, 2026	22.71	22.84	22.40	22.47	22.35	-0.71%	15,734
Aug 13, 2026	22.62	22.63	22.22	22.63	22.50	0.80%	31,686
Aug 12, 2026	22.48	22.64	22.25	22.45	22.33	-0.04%	40,117
Aug 11, 2026	22.11	22.48	22.11	22.46	22.34	1.67%	23,865
Aug 10, 2026	22.01	22.36	21.86	22.09	21.97	-1.12%	33,512
Aug 7, 2026	22.21	22.35	22.04	22.34	22.22	0.59%	35,198
Aug 6, 2026	22.48	22.48	22.12	22.21	22.09	-0.76%	23,976
Aug 5, 2026	22.63	22.70	22.17	22.38	22.26	-0.62%	43,639
Aug 4, 2026	22.45	22.64	22.04	22.52	22.39	0.40%	77,437
Aug 3, 2026	22.38	23.26	22.28	22.43	22.31	2.09%	59,907
Jul 31, 2026	21.85	22.10	21.59	21.97	21.85	0.60%	55,248
Jul 30, 2026	22.15	23.19	21.70	21.84	21.72	-0.82%	58,131
Jul 29, 2026	22.67	23.20	21.85	22.02	21.90	-2.78%	75,592
Jul 28, 2026	22.74	23.74	22.10	22.65	22.52	-0.07%	118,964
Jul 27, 2026	22.02	22.85	21.87	22.67	22.54	4.59%	124,047
Jul 24, 2026	20.50	21.83	20.30	21.67	21.55	6.38%	101,205
Jul 23, 2026	19.95	20.38	19.48	20.37	20.26	0.94%	53,816
Jul 22, 2026	20.35	20.35	20.03	20.18	20.07	-1.18%	38,385
Jul 21, 2026	20.22	20.59	19.77	20.42	20.31	0.49%	48,721
Jul 20, 2026	20.43	20.59	19.80	20.32	20.21	-0.78%	54,102
Jul 17, 2026	20.74	20.90	20.32	20.48	20.37	-2.20%	39,376
Jul 16, 2026	20.41	20.99	20.38	20.94	20.82	2.95%	81,815
Jul 15, 2026	20.10	20.51	20.02	20.34	20.23	1.40%	29,837
Jul 14, 2026	20.20	20.27	19.98	20.06	19.95	-0.50%	23,389
Jul 13, 2026	20.12	20.37	20.11	20.16	20.05	-	25,135
Jul 10, 2026	20.14	20.24	20.03	20.16	20.05	0.60%	30,043
Jul 9, 2026	19.78	20.22	19.25	20.04	19.93	1.42%	22,900
Jul 8, 2026	20.15	20.49	19.66	19.76	19.65	-2.32%	42,105
Jul 7, 2026	20.48	20.60	20.07	20.23	20.12	-0.83%	27,617
Jul 6, 2026	20.45	20.70	20.15	20.40	20.29	-0.24%	25,254
Jul 2, 2026	20.90	20.90	20.15	20.45	20.34	-1.64%	32,389
Jul 1, 2026	20.40	20.90	20.40	20.79	20.67	1.61%	40,529
Jun 30, 2026	20.14	20.52	19.95	20.46	20.35	1.04%	40,396
Jun 29, 2026	20.47	20.47	20.00	20.25	20.14	-1.36%	40,681
Jun 26, 2026	19.98	20.93	19.85	20.53	20.42	3.22%	356,452
Jun 25, 2026	19.98	20.13	19.80	19.89	19.78	-0.45%	31,169
Jun 24, 2026	19.79	20.06	19.75	19.98	19.87	1.16%	114,888
Jun 23, 2026	19.42	19.88	19.42	19.75	19.64	1.70%	52,717
Jun 22, 2026	19.18	19.46	18.89	19.42	19.31	1.41%	127,546
Jun 18, 2026	19.33	19.59	19.11	19.15	19.04	0.31%	93,989
Jun 17, 2026	19.33	19.62	18.99	19.09	18.98	-1.04%	73,851
Jun 16, 2026	19.65	19.85	18.93	19.29	19.18	-1.18%	71,151