USCB Financial Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	19.06	19.43	18.87	19.00	19.00	0.05%	69,402
Apr 27, 2026	19.06	19.26	17.63	18.99	18.99	-0.68%	17,106
Apr 24, 2026	19.49	19.55	18.93	19.12	19.12	-1.80%	50,649
Apr 23, 2026	19.39	19.48	19.13	19.47	19.47	0.65%	38,510
Apr 22, 2026	19.46	19.50	19.20	19.35	19.35	0.08%	23,430
Apr 21, 2026	19.75	19.82	19.27	19.33	19.33	-2.03%	46,585
Apr 20, 2026	19.86	20.00	19.61	19.73	19.73	-1.10%	23,932
Apr 17, 2026	19.98	20.25	19.68	19.95	19.95	1.27%	65,206
Apr 16, 2026	19.67	19.77	19.47	19.70	19.70	-0.40%	49,434
Apr 15, 2026	19.83	19.87	19.52	19.78	19.78	-0.30%	58,499
Apr 14, 2026	19.80	19.89	19.40	19.84	19.84	0.20%	55,084
Apr 13, 2026	19.64	19.88	19.59	19.80	19.80	0.61%	18,890
Apr 10, 2026	20.07	20.07	19.47	19.68	19.68	-2.43%	15,687
Apr 9, 2026	19.68	20.17	19.32	20.17	20.17	1.56%	90,023
Apr 8, 2026	19.80	19.86	19.60	19.86	19.86	3.17%	22,540
Apr 7, 2026	18.92	19.27	18.92	19.25	19.25	0.47%	99,067
Apr 6, 2026	19.10	19.29	19.02	19.16	19.16	0.63%	21,847
Apr 2, 2026	18.75	19.12	18.56	19.04	19.04	0.47%	20,505
Apr 1, 2026	18.50	19.11	18.50	18.95	18.95	2.21%	18,697
Mar 31, 2026	18.55	18.66	18.21	18.54	18.54	0.27%	63,754
Mar 30, 2026	18.53	18.53	18.22	18.49	18.49	0.76%	26,955
Mar 27, 2026	18.15	18.36	18.15	18.35	18.35	0.16%	21,001
Mar 26, 2026	18.33	18.49	18.08	18.32	18.32	-0.38%	23,670
Mar 25, 2026	18.55	18.55	18.20	18.39	18.39	-0.81%	44,819
Mar 24, 2026	18.27	18.64	18.27	18.54	18.54	0.16%	32,321
Mar 23, 2026	18.55	18.75	18.18	18.51	18.51	1.98%	33,073
Mar 20, 2026	18.53	18.53	17.81	18.15	18.15	-1.41%	92,180
Mar 19, 2026	17.64	18.41	17.57	18.41	18.41	3.60%	26,466
Mar 18, 2026	18.03	18.16	17.69	17.77	17.77	-2.09%	50,852
Mar 17, 2026	18.63	18.63	18.14	18.15	18.15	-1.41%	25,491
Mar 16, 2026	18.40	18.58	18.30	18.41	18.41	1.49%	29,188
Mar 13, 2026	18.26	18.43	17.99	18.14	18.14	0.11%	40,346
Mar 12, 2026	18.00	18.24	17.85	18.12	18.12	-0.77%	48,149
Mar 11, 2026	18.04	18.28	17.99	18.26	18.26	-0.11%	24,270
Mar 10, 2026	18.16	18.66	17.81	18.28	18.28	-0.33%	42,391
Mar 9, 2026	18.12	18.54	17.60	18.34	18.34	-0.60%	37,675
Mar 6, 2026	18.23	18.56	17.98	18.45	18.45	-0.75%	52,472
Mar 5, 2026	19.11	19.21	18.46	18.59	18.59	-3.73%	42,251
Mar 4, 2026	19.47	19.53	19.20	19.31	19.31	0.52%	39,863
Mar 3, 2026	19.14	19.47	18.83	19.21	19.21	-1.13%	54,585
Mar 2, 2026	18.71	19.70	18.71	19.43	19.43	2.64%	57,028
Feb 27, 2026	19.15	19.41	18.73	18.93	18.93	-2.77%	124,388
Feb 26, 2026	19.73	19.73	19.29	19.47	19.47	-1.07%	28,466
Feb 25, 2026	19.24	19.68	19.24	19.68	19.68	2.66%	18,702
Feb 24, 2026	19.12	19.52	18.70	19.17	19.17	0.79%	94,661
Feb 23, 2026	19.38	19.73	18.78	19.02	19.02	-2.41%	42,259
Feb 20, 2026	19.39	19.74	19.29	19.49	19.49	0.10%	22,352
Feb 19, 2026	19.56	19.56	19.21	19.47	19.47	-0.92%	20,776
Feb 18, 2026	19.81	19.95	19.39	19.65	19.65	-1.11%	58,496
Feb 17, 2026	19.81	19.88	19.55	19.87	19.87	0.66%	29,532
Feb 13, 2026	19.60	19.85	19.14	19.74	19.62	0.71%	94,219
Feb 12, 2026	19.98	20.15	19.24	19.60	19.48	-0.66%	43,367
Feb 11, 2026	19.70	20.09	19.40	19.73	19.61	0.92%	87,173
Feb 10, 2026	19.73	19.98	19.47	19.55	19.43	-1.31%	46,798
Feb 9, 2026	20.10	20.33	19.79	19.81	19.68	-1.59%	32,254
Feb 6, 2026	20.14	20.52	20.13	20.13	20.00	1.31%	53,305
Feb 5, 2026	19.92	20.27	19.70	19.87	19.74	0.35%	62,786
Feb 4, 2026	20.00	20.36	19.78	19.80	19.67	0.35%	125,976
Feb 3, 2026	19.36	20.02	18.84	19.73	19.61	1.54%	112,142
Feb 2, 2026	18.86	19.77	18.73	19.43	19.31	3.08%	47,747
Jan 30, 2026	18.36	19.09	18.36	18.85	18.73	0.64%	27,385
Jan 29, 2026	18.20	18.76	17.79	18.73	18.61	4.00%	109,754
Jan 28, 2026	19.05	19.07	17.85	18.01	17.90	-5.21%	89,396
Jan 27, 2026	19.23	19.23	18.73	19.00	18.88	-1.81%	93,485
Jan 26, 2026	19.44	19.55	18.70	19.35	19.23	-0.77%	73,270
Jan 23, 2026	20.35	20.35	19.00	19.50	19.38	-5.80%	62,776
Jan 22, 2026	20.45	20.79	19.60	20.70	20.57	1.57%	50,304
Jan 21, 2026	19.52	20.53	19.52	20.38	20.25	5.65%	26,041
Jan 20, 2026	19.21	19.44	19.21	19.29	19.17	-0.77%	11,666
Jan 16, 2026	19.60	19.83	19.39	19.44	19.32	-1.17%	20,408
Jan 15, 2026	19.19	19.86	19.14	19.67	19.55	2.88%	17,825
Jan 14, 2026	18.84	19.22	18.84	19.12	19.00	1.11%	16,458
Jan 13, 2026	18.99	19.19	18.84	18.91	18.79	-	20,606
Jan 12, 2026	19.01	19.12	18.82	18.91	18.79	-1.66%	46,185
Jan 9, 2026	19.49	19.94	19.22	19.23	19.11	-1.44%	23,281
Jan 8, 2026	19.08	19.65	19.08	19.51	19.39	2.41%	28,886
Jan 7, 2026	19.06	19.27	18.71	19.05	18.93	0.42%	37,346
Jan 6, 2026	18.96	19.24	18.31	18.97	18.85	-0.58%	40,212
Jan 5, 2026	18.36	19.38	18.22	19.08	18.96	4.81%	43,825
Jan 2, 2026	18.47	18.76	17.83	18.21	18.09	-1.17%	40,314
Dec 31, 2025	18.55	20.34	18.32	18.42	18.30	-0.16%	26,759
Dec 30, 2025	18.71	18.75	18.37	18.45	18.33	-1.34%	14,426
Dec 29, 2025	18.78	18.87	18.56	18.70	18.58	-0.16%	26,717
Dec 26, 2025	19.09	19.09	18.63	18.73	18.61	-1.58%	22,069
Dec 24, 2025	19.09	19.19	18.90	19.03	18.91	-0.05%	15,738
Dec 23, 2025	19.09	19.40	18.96	19.04	18.92	-0.94%	21,541
Dec 22, 2025	19.15	19.73	19.15	19.22	19.10	0.37%	23,896
Dec 19, 2025	19.70	19.90	18.88	19.15	19.03	-3.33%	126,999
Dec 18, 2025	19.67	19.95	18.99	19.81	19.68	1.33%	34,440
Dec 17, 2025	19.45	19.84	19.45	19.55	19.43	0.21%	36,867
Dec 16, 2025	19.43	19.61	18.87	19.51	19.39	1.09%	67,976
Dec 15, 2025	19.44	19.65	18.96	19.30	19.18	-0.26%	67,579
Dec 12, 2025	18.75	19.97	18.75	19.35	19.23	3.59%	65,028
Dec 11, 2025	18.57	19.11	18.49	18.68	18.56	0.97%	70,861
Dec 10, 2025	18.49	18.91	18.39	18.50	18.38	-	163,338
Dec 9, 2025	18.49	18.77	18.46	18.50	18.38	0.76%	35,140
Dec 8, 2025	18.37	18.70	17.97	18.36	18.24	0.77%	21,033
Dec 5, 2025	18.36	18.40	18.12	18.22	18.10	-0.76%	20,324
Dec 4, 2025	18.26	18.47	18.18	18.36	18.24	0.60%	22,037
Dec 3, 2025	17.68	18.25	17.68	18.25	18.13	3.69%	30,470