Skip to main content
logo
USCB Financial Holdings, Inc. (USCB)
NASDAQ: USCB · Real-Time Price · USD
22.44
-0.48 (-2.09%)
Sep 23, 2026, 4:00 PM EDT - Market closed

USCB Financial Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202622.8222.8622.3022.4422.44-2.09%39,599
Sep 22, 202623.2223.3422.7822.9222.92-0.69%33,800
Sep 21, 202623.1323.2623.0123.0823.08-0.22%55,941
Sep 18, 202623.1023.2922.9323.1323.13-0.26%482,654
Sep 17, 202623.1723.2322.9523.1923.191.13%78,749
Sep 16, 202623.1923.2222.5622.9322.93-1.08%109,554
Sep 15, 202623.0823.2322.9023.1823.180.35%94,972
Sep 14, 202623.1623.6623.0723.1023.10-0.26%107,046
Sep 11, 202623.2423.3822.8723.1623.160.74%99,589
Sep 10, 202622.8723.1122.7522.9922.990.52%87,733
Sep 9, 202622.9123.2122.5122.8722.87-1.12%63,550
Sep 8, 202623.4023.5323.0723.1323.13-1.49%172,309
Sep 4, 202623.0823.5022.8123.4823.481.38%42,655
Sep 3, 202622.8423.3522.8323.1623.161.94%53,400
Sep 2, 202622.3922.9922.2422.7222.722.07%79,006
Sep 1, 202622.1122.3421.7722.2622.260.09%48,556
Aug 31, 202622.4022.5022.1222.2422.24-0.80%40,000
Aug 28, 202622.4122.9522.3322.4222.420.58%37,001
Aug 27, 202622.1722.3322.0422.2922.290.09%22,299
Aug 26, 202622.4622.5422.2022.2722.27-0.67%30,216
Aug 25, 202622.4623.8922.2022.4222.42-0.09%23,474
Aug 24, 202622.4722.7022.4122.4422.44-26,969
Aug 21, 202622.5622.6922.2122.4422.44-0.27%30,496
Aug 20, 202622.3122.6522.2422.5022.500.58%82,242
Aug 19, 202622.8222.8422.1422.3722.37-1.32%197,055
Aug 18, 202622.5223.0422.4922.6722.670.76%42,960
Aug 17, 202622.3122.7222.1622.5022.500.69%150,596
Aug 14, 202622.7122.8422.4022.4722.35-0.71%15,734
Aug 13, 202622.6222.6322.2222.6322.500.80%31,686
Aug 12, 202622.4822.6422.2522.4522.33-0.04%40,117
Aug 11, 202622.1122.4822.1122.4622.341.67%23,865
Aug 10, 202622.0122.3621.8622.0921.97-1.12%33,512
Aug 7, 202622.2122.3522.0422.3422.220.59%35,198
Aug 6, 202622.4822.4822.1222.2122.09-0.76%23,976
Aug 5, 202622.6322.7022.1722.3822.26-0.62%43,639
Aug 4, 202622.4522.6422.0422.5222.390.40%77,437
Aug 3, 202622.3823.2622.2822.4322.312.09%59,907
Jul 31, 202621.8522.1021.5921.9721.850.60%55,248
Jul 30, 202622.1523.1921.7021.8421.72-0.82%58,131
Jul 29, 202622.6723.2021.8522.0221.90-2.78%75,592
Jul 28, 202622.7423.7422.1022.6522.52-0.07%118,964
Jul 27, 202622.0222.8521.8722.6722.544.59%124,047
Jul 24, 202620.5021.8320.3021.6721.556.38%101,205
Jul 23, 202619.9520.3819.4820.3720.260.94%53,816
Jul 22, 202620.3520.3520.0320.1820.07-1.18%38,385
Jul 21, 202620.2220.5919.7720.4220.310.49%48,721
Jul 20, 202620.4320.5919.8020.3220.21-0.78%54,102
Jul 17, 202620.7420.9020.3220.4820.37-2.20%39,376
Jul 16, 202620.4120.9920.3820.9420.822.95%81,815
Jul 15, 202620.1020.5120.0220.3420.231.40%29,837