USCB Financial Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	19.98	20.93	19.85	20.53	20.53	3.22%	352,174
Jun 25, 2026	19.98	20.13	19.80	19.89	19.89	-0.45%	31,169
Jun 24, 2026	19.79	20.06	19.75	19.98	19.98	1.16%	114,878
Jun 23, 2026	19.42	19.88	19.42	19.75	19.75	1.70%	52,717
Jun 22, 2026	19.18	19.46	18.89	19.42	19.42	1.41%	127,522
Jun 18, 2026	19.33	19.59	19.11	19.15	19.15	0.31%	93,989
Jun 17, 2026	19.33	19.62	18.99	19.09	19.09	-1.04%	73,851
Jun 16, 2026	19.65	19.85	18.93	19.29	19.29	-1.18%	71,151
Jun 15, 2026	19.65	19.67	19.32	19.52	19.52	-0.15%	37,733
Jun 12, 2026	19.64	20.00	19.33	19.55	19.55	0.26%	28,916
Jun 11, 2026	19.46	19.61	19.15	19.50	19.50	0.78%	23,841
Jun 10, 2026	19.20	19.61	19.20	19.35	19.35	1.47%	35,931
Jun 9, 2026	18.95	19.29	18.64	19.07	19.07	2.36%	58,552
Jun 8, 2026	18.85	19.09	18.63	18.63	18.63	-0.85%	25,303
Jun 5, 2026	18.58	19.00	18.44	18.79	18.79	1.08%	28,646
Jun 4, 2026	18.20	18.64	18.20	18.59	18.59	3.11%	29,625
Jun 3, 2026	18.51	18.51	17.99	18.03	18.03	-2.86%	38,598
Jun 2, 2026	18.14	18.65	18.14	18.56	18.56	1.37%	33,997
Jun 1, 2026	18.49	18.49	18.15	18.31	18.31	-1.24%	45,984
May 29, 2026	18.54	18.69	18.39	18.54	18.54	-	37,985
May 28, 2026	18.58	18.58	18.30	18.54	18.54	0.11%	33,164
May 27, 2026	18.73	18.73	18.46	18.52	18.52	-1.12%	26,213
May 26, 2026	18.74	18.86	18.52	18.73	18.73	0.59%	38,519
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