Skip to main content
USCB Financial Holdings, Inc. (USCB)
NASDAQ: USCB · Real-Time Price · USD
18.22
-0.14 (-0.76%)
Dec 5, 2025, 4:00 PM EST - Market closed

USCB Financial Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.3618.4018.1218.2218.22-0.76%20,324
Dec 4, 202518.2618.4718.1818.3618.360.60%22,037
Dec 3, 202517.6818.2517.6818.2518.253.69%30,470
Dec 2, 202517.9518.0117.5617.6017.60-2.22%37,145
Dec 1, 202517.4918.0017.4918.0018.001.18%31,871
Nov 28, 202517.9717.9717.5017.7917.79-0.50%16,397
Nov 26, 202517.8718.1517.7117.8817.88-0.50%28,735
Nov 25, 202518.0018.2117.8817.9717.97-0.17%50,427
Nov 24, 202518.1918.6517.8918.0018.00-0.53%50,178
Nov 21, 202517.4918.1817.4918.1018.103.46%28,153
Nov 20, 202517.5017.7517.3317.4917.490.29%18,950
Nov 19, 202517.2917.4817.2117.4417.440.40%22,185
Nov 18, 202517.0317.4017.0317.3717.370.99%23,196
Nov 17, 202517.7117.7117.1417.2017.20-2.66%11,268
Nov 14, 202517.6617.7117.3617.6717.67-1.45%10,570
Nov 13, 202517.8518.0717.7917.9317.830.11%49,039
Nov 12, 202518.0418.1017.7817.9117.810.34%20,646
Nov 11, 202518.2318.2317.7317.8517.75-1.16%16,562
Nov 10, 202517.7518.0617.5718.0617.961.18%77,898
Nov 7, 202517.6217.8517.4017.8517.751.59%69,221
Nov 6, 202517.5917.6017.4217.5717.47-0.11%36,491
Nov 5, 202517.3717.5917.3717.5917.491.27%17,079
Nov 4, 202517.0017.4017.0017.3717.271.22%24,570
Nov 3, 202517.3117.4017.0317.1617.06-0.58%23,578
Oct 31, 202517.1617.4017.0817.2617.160.35%22,044
Oct 30, 202517.2617.5017.1517.2017.10-0.41%49,577
Oct 29, 202517.5917.7317.0717.2717.17-1.88%34,664
Oct 28, 202517.5017.6617.4417.6017.501.32%78,711
Oct 27, 202517.4417.5017.2117.3717.270.46%30,991
Oct 24, 202517.2417.2917.0417.2917.191.89%25,236
Oct 23, 202517.1117.4216.8216.9716.88-1.28%17,314
Oct 22, 202517.4017.4017.0517.1917.09-1.55%20,377
Oct 21, 202517.5217.5217.1917.4617.36-16,917
Oct 20, 202517.1517.4717.0217.4617.363.01%13,778
Oct 17, 202516.9017.1516.5216.9516.860.30%26,031
Oct 16, 202517.1217.1216.3616.9016.81-1.23%34,794
Oct 15, 202517.5117.5216.8417.1117.01-2.12%12,216
Oct 14, 202516.7117.5716.6317.4817.383.62%31,059
Oct 13, 202516.6116.9616.4116.8716.782.62%20,484
Oct 10, 202516.9517.2216.4316.4416.35-3.01%24,288
Oct 9, 202517.1117.3716.9316.9516.86-1.17%33,123
Oct 8, 202517.3017.3017.1017.1517.050.06%5,482
Oct 7, 202517.3017.3817.0717.1417.04-0.87%14,304
Oct 6, 202517.2417.4317.0617.2917.190.88%21,284
Oct 3, 202517.0417.1517.0117.1417.041.24%11,374
Oct 2, 202517.2117.2116.7716.9316.84-2.03%17,249
Oct 1, 202517.3117.4017.0717.2817.18-0.97%18,375
Sep 30, 202517.1917.5317.0817.4517.350.69%19,112
Sep 29, 202517.4817.4817.1017.3317.23-0.97%39,306
Sep 26, 202517.5317.5417.3017.5017.401.16%24,685
Sep 25, 202517.2317.3117.1017.3017.200.29%26,217
Sep 24, 202517.2917.5117.1617.2517.15-0.75%20,127
Sep 23, 202517.4217.5017.1317.3817.280.46%31,431
Sep 22, 202517.3117.4217.1117.3017.200.70%22,226
Sep 19, 202517.3618.1717.1017.1817.08-1.26%49,016
Sep 18, 202517.3017.5017.3017.4017.301.52%32,786
Sep 17, 202517.2617.5217.1417.1417.04-0.92%31,391
Sep 16, 202517.1617.3317.1517.3017.200.52%21,508
Sep 15, 202517.3517.4517.2017.2117.11-0.86%11,041
Sep 12, 202517.4217.4217.1617.3617.26-0.40%29,806
Sep 11, 202517.3817.5017.3617.4317.330.29%16,138
Sep 10, 202517.3317.4817.1717.3817.28-0.63%8,222
Sep 9, 202517.2517.7617.1617.4917.391.39%27,309
Sep 8, 202517.9418.3716.7517.2517.15-1.03%64,128
Sep 5, 202517.4918.0017.1817.4317.33-0.06%19,716
Sep 4, 202517.2217.4917.0517.4417.342.71%13,971
Sep 3, 202517.0917.1216.7816.9816.89-1.11%16,217
Sep 2, 202517.2617.2717.1317.1717.07-1.27%15,923
Aug 29, 202517.5717.7617.1117.3917.290.12%13,239
Aug 28, 202517.4817.4817.1017.3717.270.17%8,046
Aug 27, 202517.2917.4817.1317.3417.240.23%19,642
Aug 26, 202517.0517.4817.0517.3017.20-0.29%10,742
Aug 25, 202517.9017.9017.0017.3517.25-3.02%12,242
Aug 22, 202516.6517.9816.6317.8917.797.84%50,314
Aug 21, 202516.7016.8016.5616.5916.50-1.25%6,659
Aug 20, 202517.2017.2516.7116.8016.71-3.39%23,823
Aug 19, 202517.2617.4517.1717.3917.292.29%9,686
Aug 18, 202516.7517.1616.6217.0016.911.13%23,227
Aug 15, 202517.4617.4616.7716.8116.72-3.28%31,404
Aug 14, 202517.4717.4717.2417.3817.18-1.36%8,426
Aug 13, 202517.4317.6917.4317.6217.422.50%9,908
Aug 12, 202516.6117.5116.4417.1917.004.59%23,057
Aug 11, 202516.1516.6916.1416.4416.251.51%13,511
Aug 8, 202516.3116.4016.1816.1916.010.68%8,204
Aug 7, 202516.4816.4816.0616.0815.90-0.99%11,875
Aug 6, 202516.4116.5016.1616.2416.06-1.69%10,549
Aug 5, 202516.0716.6216.0716.5216.330.73%17,763
Aug 4, 202516.2116.4316.0616.4016.211.42%23,365
Aug 1, 202516.5516.5516.1416.1715.99-2.82%28,257
Jul 31, 202516.9016.9016.5116.6416.45-2.75%19,344
Jul 30, 202518.0518.0517.0017.1116.92-3.66%19,434
Jul 29, 202518.7518.9617.5617.7617.56-4.05%14,509
Jul 28, 202517.6618.7317.5918.5118.306.93%35,701
Jul 25, 202517.9517.9517.2617.3117.110.76%8,273
Jul 24, 202517.7117.8517.1217.1816.99-4.61%12,198
Jul 23, 202518.2218.4517.8318.0117.81-0.11%24,239
Jul 22, 202517.7818.2617.7118.0317.831.75%32,300
Jul 21, 202517.3217.7517.2217.7217.522.55%21,172
Jul 18, 202517.2017.3216.9017.2817.081.35%33,424
Jul 17, 202517.1717.1716.8217.0516.860.24%28,352