Skip to main content
USCB Financial Holdings, Inc. (USCB)
NASDAQ: USCB · Real-Time Price · USD
16.99
-0.39 (-2.24%)
At close: Aug 15, 2025, 4:00 PM
16.81
-0.18 (-1.06%)
After-hours: Aug 15, 2025, 4:00 PM EDT

USCB Financial Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202517.4617.4616.7716.8116.81-3.28%31,404
Aug 14, 202517.4717.4717.2417.3817.28-1.36%8,426
Aug 13, 202517.4317.6917.4317.6217.522.50%9,908
Aug 12, 202516.6117.5116.4417.1917.094.59%23,057
Aug 11, 202516.1516.6916.1416.4416.341.51%13,511
Aug 8, 202516.3116.4016.1816.1916.090.68%8,204
Aug 7, 202516.4816.4816.0616.0815.99-0.99%11,875
Aug 6, 202516.4116.5016.1616.2416.14-1.69%10,549
Aug 5, 202516.0716.6216.0716.5216.420.73%17,763
Aug 4, 202516.2116.4316.0616.4016.301.42%23,365
Aug 1, 202516.5516.5516.1416.1716.07-2.82%28,257
Jul 31, 202516.9016.9016.5116.6416.54-2.75%19,344
Jul 30, 202518.0518.0517.0017.1117.01-3.66%19,434
Jul 29, 202518.7518.9617.5617.7617.66-4.05%14,509
Jul 28, 202517.6618.7317.5918.5118.406.93%35,701
Jul 25, 202517.9517.9517.2617.3117.210.76%8,273
Jul 24, 202517.7117.8517.1217.1817.08-4.61%12,198
Jul 23, 202518.2218.4517.8318.0117.90-0.11%24,239
Jul 22, 202517.7818.2617.7118.0317.921.75%32,300
Jul 21, 202517.3217.7517.2217.7217.622.55%21,172
Jul 18, 202517.2017.3216.9017.2817.181.35%33,424
Jul 17, 202517.1717.1716.8217.0516.950.24%28,352
Jul 16, 202516.8117.2016.6117.0116.911.13%25,053
Jul 15, 202517.0317.0416.8116.8216.72-1.69%30,857
Jul 14, 202517.1017.1116.9717.1117.011.00%23,989
Jul 11, 202517.0017.1616.8816.9416.84-1.57%15,814
Jul 10, 202517.0317.2617.0117.2117.110.17%20,634
Jul 9, 202517.0117.1816.7917.1817.080.59%23,979
Jul 8, 202516.8117.3416.8117.0816.981.12%30,866
Jul 7, 202517.2117.2116.7416.8916.79-0.65%28,283
Jul 3, 202516.8417.4316.8417.0016.900.77%39,956
Jul 2, 202517.8017.8016.7816.8716.77-0.76%28,359
Jul 1, 202516.5617.3016.5617.0016.902.78%30,791
Jun 30, 202517.1417.1416.5116.5416.440.24%14,993
Jun 27, 202516.5316.5916.3616.5016.400.61%76,215
Jun 26, 202516.2916.5216.2216.4016.301.86%40,867
Jun 25, 202516.8116.8116.0816.1016.01-0.49%22,401
Jun 24, 202516.2616.3516.1216.1816.080.50%13,549
Jun 23, 202516.0016.1115.9116.1016.010.88%30,657
Jun 20, 202516.0516.0515.8315.9615.870.31%51,963
Jun 18, 202515.7116.0815.6715.9115.820.82%21,846
Jun 17, 202515.7615.9115.5715.7815.69-0.38%19,196
Jun 16, 202515.8616.1315.7315.8415.750.06%28,218
Jun 13, 202516.3716.3715.6715.8315.74-4.58%31,153
Jun 12, 202516.7316.7416.5116.5916.49-1.19%12,268
Jun 11, 202516.9017.1016.7816.7916.69-0.65%23,394
Jun 10, 202516.6316.9116.6316.9016.801.50%15,107
Jun 9, 202516.5816.7916.5316.6516.550.60%14,445
Jun 6, 202516.5216.5516.3216.5516.451.78%11,969
Jun 5, 202516.1616.3116.0116.2616.160.74%19,012