NASDAQ : USCB
USCB Financial Holdings, Inc. — Price history
Financials · Banks - Regional · United States
Last price 19.88 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 367.09M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
USCB Financial Holdings, Inc. (USCB) closed at 20.14 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 20.06 | 20.36 | 20.04 | 20.14 | 40,317 | +1.31% |
| 2026-10-30 | 19.86 | 20.2 | 19.82 | 19.88 | 122,285 | +0.15% |
| 2026-10-29 | 20.14 | 20.17 | 19.8 | 19.85 | 64,424 | -0.35% |
| 2026-10-28 | 20.02 | 20.04 | 19.745 | 19.92 | 152,017 | -0.60% |
| 2026-10-27 | 19.87 | 20.17 | 19.745 | 20.04 | 84,496 | +1.52% |
| 2026-10-26 | 19.73 | 20 | 19.191 | 19.74 | 163,947 | -1.25% |
| 2026-10-23 | 19.91 | 21.34 | 19.7 | 19.99 | 313,605 | -12.13% |
| 2026-10-22 | 22.29 | 23.01 | 22.04 | 22.75 | 106,935 | +2.06% |
| 2026-10-21 | 22.54 | 22.54 | 22.02 | 22.29 | 61,643 | -0.89% |
| 2026-10-20 | 22.32 | 22.905 | 22.32 | 22.49 | 45,728 | +1.12% |
| 2026-10-19 | 22.37 | 22.48 | 22.18 | 22.24 | 36,479 | -0.49% |
| 2026-10-16 | 22.39 | 22.94 | 22.15 | 22.35 | 27,825 | +0.09% |
| 2026-10-15 | 22.06 | 22.41 | 21.98 | 22.33 | 45,342 | +1.73% |
| 2026-10-14 | 21.9 | 22.08 | 21.76 | 21.95 | 57,211 | -0.90% |
| 2026-10-13 | 22.37 | 22.71 | 21.95 | 22.15 | 37,664 | -0.58% |
| 2026-10-12 | 21.94 | 22.38 | 21.94 | 22.28 | 32,858 | +1.09% |
| 2026-10-09 | 22.08 | 22.175 | 21.77 | 22.04 | 45,579 | -0.41% |
| 2026-10-08 | 21.93 | 22.29 | 21.8 | 22.13 | 40,363 | +0.68% |
| 2026-10-07 | 22.16 | 22.34 | 21.97 | 21.98 | 40,102 | -1.43% |
| 2026-10-06 | 22.54 | 22.68 | 22.26 | 22.3 | 69,787 | -0.62% |
| 2026-10-05 | 22.62 | 22.83 | 22.01 | 22.44 | 85,833 | -0.49% |
| 2026-10-02 | 22.16 | 22.575 | 22.145 | 22.55 | 73,562 | +2.17% |
| 2026-10-01 | 21.73 | 22.13 | 21.36 | 22.07 | 55,471 | +1.10% |
| 2026-09-30 | 22.35 | 22.51 | 21.54 | 21.83 | 82,981 | -2.06% |
| 2026-09-29 | 22.87 | 22.91 | 22.15 | 22.29 | 55,938 | -1.59% |
| 2026-09-28 | 22.63 | 22.75 | 22.48 | 22.65 | 61,357 | +0.09% |
| 2026-09-25 | 22.7 | 22.945 | 22.63 | 22.63 | 33,194 | -0.18% |
| 2026-09-24 | 22.5 | 22.8 | 22.345 | 22.67 | 44,871 | +1.02% |
| 2026-09-23 | 22.82 | 22.86 | 22.3 | 22.44 | 39,599 | -2.09% |
| 2026-09-22 | 23.22 | 23.34 | 22.78 | 22.92 | 33,807 | -0.69% |
| 2026-09-21 | 23.13 | 23.255 | 23.01 | 23.08 | 55,943 | -0.22% |
| 2026-09-18 | 23.1 | 23.285 | 22.925 | 23.13 | 482,654 | -0.26% |
| 2026-09-17 | 23.17 | 23.23 | 22.945 | 23.19 | 78,749 | +1.13% |
| 2026-09-16 | 23.19 | 23.22 | 22.56 | 22.93 | 109,554 | -1.08% |
| 2026-09-15 | 23.08 | 23.23 | 22.9 | 23.18 | 94,972 | +0.35% |
| 2026-09-14 | 23.16 | 23.66 | 23.07 | 23.1 | 107,046 | -0.26% |
| 2026-09-11 | 23.24 | 23.38 | 22.865 | 23.16 | 99,589 | +0.74% |
| 2026-09-10 | 22.87 | 23.11 | 22.75 | 22.99 | 87,733 | +0.52% |
| 2026-09-09 | 22.91 | 23.205 | 22.51 | 22.87 | 63,549 | -1.12% |
| 2026-09-08 | 23.4 | 23.53 | 23.07 | 23.13 | 172,309 | -1.49% |
| 2026-09-04 | 23.08 | 23.5 | 22.81 | 23.48 | 42,655 | +1.38% |
| 2026-09-03 | 22.84 | 23.345 | 22.83 | 23.16 | 53,400 | +1.94% |
| 2026-09-02 | 22.39 | 22.985 | 22.24 | 22.72 | 79,006 | +2.07% |
| 2026-09-01 | 22.11 | 22.34 | 21.77 | 22.26 | 48,556 | +0.09% |
| 2026-08-31 | 22.4 | 22.5 | 22.12 | 22.24 | 40,000 | -0.80% |
| 2026-08-28 | 22.41 | 22.945 | 22.33 | 22.42 | 37,001 | +0.58% |
| 2026-08-27 | 22.17 | 22.33 | 22.04 | 22.29 | 22,299 | +0.09% |
| 2026-08-26 | 22.46 | 22.54 | 22.2 | 22.27 | 30,216 | -0.67% |
| 2026-08-25 | 22.46 | 23.886 | 22.195 | 22.42 | 23,474 | -0.09% |
| 2026-08-24 | 22.47 | 22.696 | 22.41 | 22.44 | 26,969 | +0.00% |
| 2026-08-21 | 22.56 | 22.69 | 22.21 | 22.44 | 30,496 | -0.27% |
| 2026-08-20 | 22.31 | 22.65 | 22.24 | 22.5 | 82,242 | +0.58% |
| 2026-08-19 | 22.82 | 22.84 | 22.14 | 22.37 | 197,055 | -1.32% |
| 2026-08-18 | 22.52 | 23.04 | 22.49 | 22.67 | 42,960 | +0.76% |
| 2026-08-17 | 22.31 | 22.72 | 22.16 | 22.5 | 150,596 | +0.69% |
| 2026-08-14 | 22.71 | 22.84 | 22.4 | 22.47 | 15,734 | -0.71% |
| 2026-08-13 | 22.62 | 22.63 | 22.22 | 22.63 | 31,686 | +0.80% |
| 2026-08-12 | 22.48 | 22.64 | 22.25 | 22.45 | 40,117 | -0.04% |
| 2026-08-11 | 22.11 | 22.48 | 22.11 | 22.46 | 23,865 | +1.67% |
| 2026-08-10 | 22.01 | 22.36 | 21.86 | 22.09 | 33,512 | -1.12% |
| 2026-08-07 | 22.21 | 22.35 | 22.04 | 22.34 | 35,198 | +0.59% |
| 2026-08-06 | 22.48 | 22.48 | 22.115 | 22.21 | 23,976 | -0.76% |
| 2026-08-05 | 22.63 | 22.7 | 22.17 | 22.38 | 43,639 | -0.62% |
| 2026-08-04 | 22.45 | 22.64 | 22.035 | 22.52 | 77,437 | +0.40% |
| 2026-08-03 | 22.38 | 23.26 | 22.28 | 22.43 | 59,907 | +2.09% |
| 2026-07-31 | 21.85 | 22.099 | 21.59 | 21.97 | 55,248 | +0.60% |
| 2026-07-30 | 22.15 | 23.194 | 21.7 | 21.84 | 58,131 | -0.82% |
| 2026-07-29 | 22.67 | 23.2 | 21.845 | 22.02 | 75,592 | -2.78% |
| 2026-07-28 | 22.74 | 23.74 | 22.1 | 22.65 | 118,964 | -0.07% |
| 2026-07-27 | 22.02 | 22.845 | 21.87 | 22.665 | 124,047 | +4.59% |
| 2026-07-24 | 20.5 | 21.83 | 20.3 | 21.67 | 101,205 | +6.38% |
| 2026-07-23 | 19.95 | 20.375 | 19.48 | 20.37 | 53,816 | +0.94% |
| 2026-07-22 | 20.35 | 20.35 | 20.03 | 20.18 | 38,385 | -1.18% |
| 2026-07-21 | 20.22 | 20.59 | 19.77 | 20.42 | 48,721 | +0.49% |
| 2026-07-20 | 20.43 | 20.59 | 19.8 | 20.32 | 54,102 | -0.78% |
| 2026-07-17 | 20.74 | 20.9 | 20.315 | 20.48 | 39,376 | -2.20% |
| 2026-07-16 | 20.41 | 20.99 | 20.38 | 20.94 | 81,815 | +2.95% |
| 2026-07-15 | 20.1 | 20.505 | 20.02 | 20.34 | 29,837 | +1.40% |
| 2026-07-14 | 20.2 | 20.27 | 19.98 | 20.06 | 23,389 | -0.50% |
| 2026-07-13 | 20.12 | 20.365 | 20.11 | 20.16 | 25,135 | +0.00% |
| 2026-07-10 | 20.14 | 20.24 | 20.03 | 20.16 | 30,043 | +0.60% |
| 2026-07-09 | 19.78 | 20.22 | 19.25 | 20.04 | 22,900 | +1.42% |
| 2026-07-08 | 20.15 | 20.49 | 19.66 | 19.76 | 42,105 | -2.32% |
| 2026-07-07 | 20.48 | 20.6 | 20.065 | 20.23 | 27,617 | -0.83% |
| 2026-07-06 | 20.45 | 20.7 | 20.15 | 20.4 | 25,254 | -0.24% |
| 2026-07-02 | 20.9 | 20.9 | 20.15 | 20.45 | 32,389 | -1.64% |
| 2026-07-01 | 20.4 | 20.9 | 20.4 | 20.79 | 40,529 | +1.61% |
| 2026-06-30 | 20.14 | 20.517 | 19.945 | 20.46 | 40,396 | +1.04% |
| 2026-06-29 | 20.47 | 20.47 | 20 | 20.25 | 40,681 | -1.36% |
| 2026-06-26 | 19.98 | 20.93 | 19.85 | 20.53 | 356,452 | +3.22% |
| 2026-06-25 | 19.98 | 20.13 | 19.8 | 19.89 | 31,169 | -0.45% |
| 2026-06-24 | 19.79 | 20.06 | 19.75 | 19.98 | 114,888 | +1.16% |
| 2026-06-23 | 19.42 | 19.88 | 19.42 | 19.75 | 52,717 | +1.70% |
| 2026-06-22 | 19.18 | 19.46 | 18.89 | 19.42 | 127,546 | +1.41% |
| 2026-06-18 | 19.33 | 19.59 | 19.105 | 19.15 | 93,989 | +0.31% |
| 2026-06-17 | 19.33 | 19.615 | 18.985 | 19.09 | 73,851 | -1.04% |
| 2026-06-16 | 19.65 | 19.85 | 18.93 | 19.29 | 71,151 | -1.18% |
| 2026-06-15 | 19.65 | 19.67 | 19.32 | 19.52 | 37,733 | -0.15% |
| 2026-06-12 | 19.64 | 20 | 19.325 | 19.55 | 28,916 | +0.26% |
| 2026-06-11 | 19.46 | 19.605 | 19.15 | 19.5 | 23,841 | +0.78% |
| 2026-06-10 | 19.2 | 19.61 | 19.2 | 19.35 | 35,931 | +1.47% |
| 2026-06-09 | 18.95 | 19.289 | 18.635 | 19.07 | 58,552 | +2.36% |
| 2026-06-08 | 18.85 | 19.09 | 18.63 | 18.63 | 25,303 | -0.85% |
| 2026-06-05 | 18.58 | 19 | 18.44 | 18.79 | 28,646 | +1.08% |
| 2026-06-04 | 18.2 | 18.64 | 18.2 | 18.59 | 29,625 | +3.11% |
| 2026-06-03 | 18.51 | 18.51 | 17.99 | 18.03 | 38,598 | -2.86% |
| 2026-06-02 | 18.14 | 18.65 | 18.14 | 18.56 | 33,997 | +1.37% |
| 2026-06-01 | 18.49 | 18.49 | 18.15 | 18.31 | 45,984 | -1.24% |
| 2026-05-29 | 18.54 | 18.69 | 18.39 | 18.54 | 37,985 | +0.00% |
| 2026-05-28 | 18.58 | 18.58 | 18.3 | 18.54 | 33,164 | +0.11% |
| 2026-05-27 | 18.73 | 18.73 | 18.46 | 18.52 | 26,213 | -1.12% |
| 2026-05-26 | 18.74 | 18.855 | 18.515 | 18.73 | 38,519 | +0.59% |
| 2026-05-22 | 18.55 | 18.69 | 18.42 | 18.62 | 38,599 | +0.43% |
| 2026-05-21 | 18.33 | 18.58 | 18.03 | 18.54 | 127,454 | +0.71% |
| 2026-05-20 | 17.95 | 18.46 | 17.95 | 18.41 | 105,790 | +2.33% |
| 2026-05-19 | 18.02 | 18.13 | 17.92 | 17.99 | 43,537 | -0.39% |
| 2026-05-18 | 17.95 | 18.24 | 17.95 | 18.06 | 21,455 | +0.61% |
| 2026-05-15 | 18.25 | 18.25 | 17.805 | 17.95 | 38,667 | -1.45% |
| 2026-05-14 | 18.25 | 18.4 | 18.09 | 18.34 | 103,739 | +0.77% |
| 2026-05-13 | 18.25 | 18.33 | 18 | 18.2 | 71,925 | -0.71% |