USCB Financial Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	18.55	18.69	18.42	18.62	18.62	0.43%	38,599
May 21, 2026	18.33	18.58	18.03	18.54	18.54	0.71%	127,454
May 20, 2026	17.95	18.46	17.95	18.41	18.41	2.33%	105,790
May 19, 2026	18.02	18.13	17.92	17.99	17.99	-0.39%	43,537
May 18, 2026	17.95	18.24	17.95	18.06	18.06	0.61%	21,455
May 15, 2026	18.25	18.25	17.81	17.95	17.95	-1.45%	38,667
May 14, 2026	18.25	18.40	18.09	18.34	18.22	0.77%	103,739
May 13, 2026	18.25	18.33	18.00	18.20	18.08	-0.71%	71,925
May 12, 2026	18.24	19.06	18.01	18.33	18.21	0.44%	70,369
May 11, 2026	18.91	18.97	18.09	18.25	18.13	-3.03%	46,265
May 8, 2026	18.31	18.96	18.10	18.82	18.69	2.51%	209,383
May 7, 2026	18.19	18.39	18.08	18.36	18.23	1.21%	271,139
May 6, 2026	18.36	18.40	18.06	18.14	18.02	-0.06%	54,563
May 5, 2026	18.28	18.48	18.05	18.15	18.03	-0.17%	93,748
May 4, 2026	18.33	18.59	17.67	18.18	18.06	-0.93%	47,605
May 1, 2026	18.27	18.50	18.02	18.35	18.22	0.60%	103,506
Apr 30, 2026	18.24	20.00	18.16	18.24	18.12	-0.92%	106,426
Apr 29, 2026	18.90	19.05	18.16	18.41	18.28	-3.11%	60,427
Apr 28, 2026	19.06	19.43	18.87	19.00	18.87	0.05%	69,509
Apr 27, 2026	19.06	19.26	17.63	18.99	18.86	-0.68%	17,106
Apr 24, 2026	19.49	19.55	18.93	19.12	18.99	-1.80%	50,649
Apr 23, 2026	19.39	19.48	19.13	19.47	19.34	0.65%	38,520
Apr 22, 2026	19.46	19.50	19.20	19.35	19.21	0.08%	23,430
Apr 21, 2026	19.75	19.82	19.27	19.33	19.20	-2.03%	46,599
Apr 20, 2026	19.86	20.00	19.61	19.73	19.60	-1.10%	23,932
Apr 17, 2026	19.98	20.25	19.68	19.95	19.81	1.27%	65,410
Apr 16, 2026	19.67	19.77	19.47	19.70	19.57	-0.40%	49,434
Apr 15, 2026	19.83	19.87	19.52	19.78	19.65	-0.30%	58,499
Apr 14, 2026	19.80	19.89	19.40	19.84	19.70	0.20%	55,084
Apr 13, 2026	19.64	19.88	19.59	19.80	19.67	0.61%	18,890
Apr 10, 2026	20.07	20.07	19.47	19.68	19.55	-2.43%	15,687
Apr 9, 2026	19.68	20.17	19.32	20.17	20.03	1.56%	90,023
Apr 8, 2026	19.80	19.86	19.60	19.86	19.72	3.17%	22,540
Apr 7, 2026	18.92	19.27	18.92	19.25	19.12	0.47%	99,067
Apr 6, 2026	19.10	19.29	19.02	19.16	19.03	0.63%	21,847
Apr 2, 2026	18.75	19.12	18.56	19.04	18.91	0.47%	20,505
Apr 1, 2026	18.50	19.11	18.50	18.95	18.82	2.21%	18,697
Mar 31, 2026	18.55	18.66	18.21	18.54	18.41	0.27%	63,754
Mar 30, 2026	18.53	18.53	18.22	18.49	18.36	0.76%	26,955
Mar 27, 2026	18.15	18.36	18.15	18.35	18.22	0.16%	21,001
Mar 26, 2026	18.33	18.49	18.08	18.32	18.20	-0.38%	23,670
Mar 25, 2026	18.55	18.55	18.20	18.39	18.26	-0.81%	44,819
Mar 24, 2026	18.27	18.64	18.27	18.54	18.41	0.16%	32,321
Mar 23, 2026	18.55	18.75	18.18	18.51	18.38	1.98%	33,121
Mar 20, 2026	18.53	18.53	17.81	18.15	18.03	-1.41%	94,816
Mar 19, 2026	17.64	18.41	17.57	18.41	18.28	3.60%	26,735
Mar 18, 2026	18.03	18.16	17.69	17.77	17.65	-2.09%	50,852
Mar 17, 2026	18.63	18.63	18.14	18.15	18.03	-1.41%	25,491
Mar 16, 2026	18.40	18.58	18.30	18.41	18.28	1.49%	29,188
Mar 13, 2026	18.26	18.43	17.99	18.14	18.02	0.11%	40,346