USCB Financial Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	22.67	23.20	21.85	22.02	22.02	-2.78%	75,591
Jul 28, 2026	22.74	23.74	22.10	22.65	22.65	-0.07%	118,964
Jul 27, 2026	22.02	22.85	21.87	22.67	22.67	4.59%	124,047
Jul 24, 2026	20.50	21.83	20.30	21.67	21.67	6.38%	101,205
Jul 23, 2026	19.95	20.38	19.48	20.37	20.37	0.94%	53,816
Jul 22, 2026	20.35	20.35	20.03	20.18	20.18	-1.18%	38,385
Jul 21, 2026	20.22	20.59	19.77	20.42	20.42	0.49%	48,721
Jul 20, 2026	20.43	20.59	19.80	20.32	20.32	-0.78%	54,102
Jul 17, 2026	20.74	20.90	20.32	20.48	20.48	-2.20%	39,376
Jul 16, 2026	20.41	20.99	20.38	20.94	20.94	2.95%	81,815
Jul 15, 2026	20.10	20.51	20.02	20.34	20.34	1.40%	29,837
Jul 14, 2026	20.20	20.27	19.98	20.06	20.06	-0.50%	23,389
Jul 13, 2026	20.12	20.37	20.11	20.16	20.16	-	25,135
Jul 10, 2026	20.14	20.24	20.03	20.16	20.16	0.60%	30,043
Jul 9, 2026	19.78	20.22	19.25	20.04	20.04	1.42%	22,900
Jul 8, 2026	20.15	20.49	19.66	19.76	19.76	-2.32%	42,105
Jul 7, 2026	20.48	20.60	20.07	20.23	20.23	-0.83%	27,617
Jul 6, 2026	20.45	20.70	20.15	20.40	20.40	-0.24%	25,254
Jul 2, 2026	20.90	20.90	20.15	20.45	20.45	-1.64%	32,389
Jul 1, 2026	20.40	20.90	20.40	20.79	20.79	1.61%	40,529
Jun 30, 2026	20.14	20.52	19.95	20.46	20.46	1.04%	40,396
Jun 29, 2026	20.47	20.47	20.00	20.25	20.25	-1.36%	40,681
Jun 26, 2026	19.98	20.93	19.85	20.53	20.53	3.22%	356,452
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%	114,888
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%	127,546
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