Skip to main content
USCB Financial Holdings, Inc. (USCB)
NASDAQ: USCB · Real-Time Price · USD
18.45
-0.14 (-0.75%)
Mar 6, 2026, 4:00 PM EST - Market closed

USCB Financial Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.2318.5617.9818.4518.45-0.75%52,472
Mar 5, 202619.1119.2118.4618.5918.59-3.73%42,251
Mar 4, 202619.4719.5319.2019.3119.310.52%39,863
Mar 3, 202619.1419.4718.8319.2119.21-1.13%54,585
Mar 2, 202618.7119.7018.7119.4319.432.64%57,028
Feb 27, 202619.1519.4118.7318.9318.93-2.77%124,388
Feb 26, 202619.7319.7319.2919.4719.47-1.07%28,466
Feb 25, 202619.2419.6819.2419.6819.682.66%18,702
Feb 24, 202619.1219.5218.7019.1719.170.79%94,661
Feb 23, 202619.3819.7318.7819.0219.02-2.41%42,259
Feb 20, 202619.3919.7419.2919.4919.490.10%22,352
Feb 19, 202619.5619.5619.2119.4719.47-0.92%20,776
Feb 18, 202619.8119.9519.3919.6519.65-1.11%58,496
Feb 17, 202619.8119.8819.5519.8719.870.66%29,532
Feb 13, 202619.6019.8519.1419.7419.620.71%94,219
Feb 12, 202619.9820.1519.2419.6019.48-0.66%43,367
Feb 11, 202619.7020.0919.4019.7319.610.92%87,173
Feb 10, 202619.7319.9819.4719.5519.43-1.31%46,798
Feb 9, 202620.1020.3319.7919.8119.68-1.59%32,254
Feb 6, 202620.1420.5220.1320.1320.001.31%53,305
Feb 5, 202619.9220.2719.7019.8719.740.35%62,786
Feb 4, 202620.0020.3619.7819.8019.670.35%125,976
Feb 3, 202619.3620.0218.8419.7319.611.54%112,142
Feb 2, 202618.8619.7718.7319.4319.313.08%47,747
Jan 30, 202618.3619.0918.3618.8518.730.64%27,385
Jan 29, 202618.2018.7617.7918.7318.614.00%109,754
Jan 28, 202619.0519.0717.8518.0117.90-5.21%89,396
Jan 27, 202619.2319.2318.7319.0018.88-1.81%93,485
Jan 26, 202619.4419.5518.7019.3519.23-0.77%73,270
Jan 23, 202620.3520.3519.0019.5019.38-5.80%62,776
Jan 22, 202620.4520.7919.6020.7020.571.57%50,304
Jan 21, 202619.5220.5319.5220.3820.255.65%26,041
Jan 20, 202619.2119.4419.2119.2919.17-0.77%11,666
Jan 16, 202619.6019.8319.3919.4419.32-1.17%20,408
Jan 15, 202619.1919.8619.1419.6719.552.88%17,825
Jan 14, 202618.8419.2218.8419.1219.001.11%16,458
Jan 13, 202618.9919.1918.8418.9118.79-20,606
Jan 12, 202619.0119.1218.8218.9118.79-1.66%46,185
Jan 9, 202619.4919.9419.2219.2319.11-1.44%23,281
Jan 8, 202619.0819.6519.0819.5119.392.41%28,886
Jan 7, 202619.0619.2718.7119.0518.930.42%37,346
Jan 6, 202618.9619.2418.3118.9718.85-0.58%40,212
Jan 5, 202618.3619.3818.2219.0818.964.81%43,825
Jan 2, 202618.4718.7617.8318.2118.09-1.17%40,314
Dec 31, 202518.5520.3418.3218.4218.30-0.16%26,759
Dec 30, 202518.7118.7518.3718.4518.33-1.34%14,426
Dec 29, 202518.7818.8718.5618.7018.58-0.16%26,717
Dec 26, 202519.0919.0918.6318.7318.61-1.58%22,069
Dec 24, 202519.0919.1918.9019.0318.91-0.05%15,738
Dec 23, 202519.0919.4018.9619.0418.92-0.94%21,541
Dec 22, 202519.1519.7319.1519.2219.100.37%23,896
Dec 19, 202519.7019.9018.8819.1519.03-3.33%126,999
Dec 18, 202519.6719.9518.9919.8119.681.33%34,440
Dec 17, 202519.4519.8419.4519.5519.430.21%36,867
Dec 16, 202519.4319.6118.8719.5119.391.09%67,976
Dec 15, 202519.4419.6518.9619.3019.18-0.26%67,579
Dec 12, 202518.7519.9718.7519.3519.233.59%65,028
Dec 11, 202518.5719.1118.4918.6818.560.97%70,861
Dec 10, 202518.4918.9118.3918.5018.38-163,338
Dec 9, 202518.4918.7718.4618.5018.380.76%35,140
Dec 8, 202518.3718.7017.9718.3618.240.77%21,033
Dec 5, 202518.3618.4018.1218.2218.10-0.76%20,324
Dec 4, 202518.2618.4718.1818.3618.240.60%22,037
Dec 3, 202517.6818.2517.6818.2518.133.69%30,470
Dec 2, 202517.9518.0117.5617.6017.49-2.22%37,145
Dec 1, 202517.4918.0017.4918.0017.891.18%31,871
Nov 28, 202517.9717.9717.5017.7917.68-0.50%16,397
Nov 26, 202517.8718.1517.7117.8817.77-0.50%28,735
Nov 25, 202518.0018.2117.8817.9717.86-0.17%50,427
Nov 24, 202518.1918.6517.8918.0017.89-0.53%50,180
Nov 21, 202517.4918.1817.4918.1017.983.46%28,153
Nov 20, 202517.5017.7517.3317.4917.380.29%18,950
Nov 19, 202517.2917.4817.2117.4417.330.40%22,185
Nov 18, 202517.0317.4017.0317.3717.260.99%23,196
Nov 17, 202517.7117.7117.1417.2017.09-2.66%11,268
Nov 14, 202517.6617.7117.3617.6717.56-1.45%10,570
Nov 13, 202517.8518.0717.7917.9317.720.11%49,039
Nov 12, 202518.0418.1017.7817.9117.700.34%20,646
Nov 11, 202518.2318.2317.7317.8517.64-1.16%16,562
Nov 10, 202517.7518.0617.5718.0617.851.18%77,898
Nov 7, 202517.6217.8517.4017.8517.641.59%69,221
Nov 6, 202517.5917.6017.4217.5717.36-0.11%36,491
Nov 5, 202517.3717.5917.3717.5917.381.27%17,079
Nov 4, 202517.0017.4017.0017.3717.161.22%24,570
Nov 3, 202517.3117.4017.0317.1616.96-0.58%23,578
Oct 31, 202517.1617.4017.0817.2617.060.35%22,044
Oct 30, 202517.2617.5017.1517.2017.00-0.41%49,577
Oct 29, 202517.5917.7317.0717.2717.06-1.88%34,664
Oct 28, 202517.5017.6617.4417.6017.391.32%78,711
Oct 27, 202517.4417.5017.2117.3717.160.46%30,991
Oct 24, 202517.2417.2917.0417.2917.081.89%25,236
Oct 23, 202517.1117.4216.8216.9716.77-1.28%17,314
Oct 22, 202517.4017.4017.0517.1916.99-1.55%20,377
Oct 21, 202517.5217.5217.1917.4617.25-16,917
Oct 20, 202517.1517.4717.0217.4617.253.01%13,778
Oct 17, 202516.9017.1516.5216.9516.750.30%26,031
Oct 16, 202517.1217.1216.3616.9016.70-1.23%34,794
Oct 15, 202517.5117.5216.8417.1116.91-2.12%12,216
Oct 14, 202516.7117.5716.6317.4817.273.62%31,059
Oct 13, 202516.6116.9616.4116.8716.672.62%20,484