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
Apr 15, 2026	19.83	19.87	19.52	19.78	19.65	-0.30%	58,499
Apr 14, 2026	19.80	19.89	19.40	19.84	19.70	0.20%	55,084
Apr 13, 2026	19.64	19.88	19.59	19.80	19.67	0.61%	18,890
Apr 10, 2026	20.07	20.07	19.47	19.68	19.55	-2.43%	15,687
Apr 9, 2026	19.68	20.17	19.32	20.17	20.03	1.56%	90,023
Apr 8, 2026	19.80	19.86	19.60	19.86	19.72	3.17%	22,540
Apr 7, 2026	18.92	19.27	18.92	19.25	19.12	0.47%	99,067
Apr 6, 2026	19.10	19.29	19.02	19.16	19.03	0.63%	21,847
Apr 2, 2026	18.75	19.12	18.56	19.04	18.91	0.47%	20,505
Apr 1, 2026	18.50	19.11	18.50	18.95	18.82	2.21%	18,697
Mar 31, 2026	18.55	18.66	18.21	18.54	18.41	0.27%	63,754
Mar 30, 2026	18.53	18.53	18.22	18.49	18.36	0.76%	26,955
Mar 27, 2026	18.15	18.36	18.15	18.35	18.22	0.16%	21,001
Mar 26, 2026	18.33	18.49	18.08	18.32	18.20	-0.38%	23,670
Mar 25, 2026	18.55	18.55	18.20	18.39	18.26	-0.81%	44,819
Mar 24, 2026	18.27	18.64	18.27	18.54	18.41	0.16%	32,321
Mar 23, 2026	18.55	18.75	18.18	18.51	18.38	1.98%	33,121
Mar 20, 2026	18.53	18.53	17.81	18.15	18.03	-1.41%	94,816
Mar 19, 2026	17.64	18.41	17.57	18.41	18.28	3.60%	26,735
Mar 18, 2026	18.03	18.16	17.69	17.77	17.65	-2.09%	50,852
Mar 17, 2026	18.63	18.63	18.14	18.15	18.03	-1.41%	25,491
Mar 16, 2026	18.40	18.58	18.30	18.41	18.28	1.49%	29,188
Mar 13, 2026	18.26	18.43	17.99	18.14	18.02	0.11%	40,346
Mar 12, 2026	18.00	18.24	17.85	18.12	18.00	-0.77%	48,149
Mar 11, 2026	18.04	18.28	17.99	18.26	18.14	-0.11%	24,270
Mar 10, 2026	18.16	18.66	17.81	18.28	18.16	-0.33%	42,391
Mar 9, 2026	18.12	18.54	17.60	18.34	18.22	-0.60%	37,675
Mar 6, 2026	18.23	18.56	17.98	18.45	18.32	-0.75%	52,472
Mar 5, 2026	19.11	19.21	18.46	18.59	18.46	-3.73%	42,251
Mar 4, 2026	19.47	19.53	19.20	19.31	19.18	0.52%	39,872
Mar 3, 2026	19.14	19.47	18.83	19.21	19.08	-1.13%	54,609
Mar 2, 2026	18.71	19.70	18.71	19.43	19.30	2.64%	57,028
Feb 27, 2026	19.15	19.41	18.73	18.93	18.80	-2.77%	124,388
Feb 26, 2026	19.73	19.73	19.29	19.47	19.34	-1.07%	28,466
Feb 25, 2026	19.24	19.68	19.24	19.68	19.55	2.66%	18,708
Feb 24, 2026	19.12	19.52	18.70	19.17	19.04	0.79%	94,661
Feb 23, 2026	19.38	19.73	18.78	19.02	18.89	-2.41%	42,259
Feb 20, 2026	19.39	19.74	19.29	19.49	19.36	0.10%	22,352
Feb 19, 2026	19.56	19.56	19.21	19.47	19.34	-0.92%	20,776
Feb 18, 2026	19.81	19.95	19.39	19.65	19.52	-1.11%	58,496
Feb 17, 2026	19.81	19.88	19.55	19.87	19.73	1.30%	29,535
Feb 13, 2026	19.60	19.85	19.14	19.74	19.48	0.71%	94,219
Feb 12, 2026	19.98	20.15	19.24	19.60	19.34	-0.66%	43,367
Feb 11, 2026	19.70	20.09	19.40	19.73	19.47	0.92%	87,173
Feb 10, 2026	19.73	19.98	19.47	19.55	19.29	-1.31%	46,798
Feb 9, 2026	20.10	20.33	19.79	19.81	19.55	-1.59%	32,254
Feb 6, 2026	20.14	20.52	20.13	20.13	19.87	1.31%	53,305
Feb 5, 2026	19.92	20.27	19.70	19.87	19.61	0.35%	62,786
Feb 4, 2026	20.00	20.36	19.78	19.80	19.54	0.35%	125,976
Feb 3, 2026	19.36	20.02	18.84	19.73	19.47	1.54%	112,142