USCB Financial Holdings, Inc. Class A USCB
NASDAQ · United States · Finance
$22.55+0.48 (+2.17%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $22.55 | +2.17% | $22.16 | $22.58 | $22.15 | 73.60K |
| 2026-10-01 | $22.07 | +1.10% | $21.73 | $22.13 | $21.36 | 55.50K |
| 2026-09-30 | $21.83 | -2.06% | $22.35 | $22.51 | $21.54 | 83.00K |
| 2026-09-29 | $22.29 | -1.59% | $22.87 | $22.91 | $22.15 | 55.90K |
| 2026-09-28 | $22.65 | +0.09% | $22.63 | $22.75 | $22.48 | 61.40K |
| 2026-09-25 | $22.63 | -0.18% | $22.70 | $22.94 | $22.63 | 33.20K |
| 2026-09-24 | $22.67 | +1.02% | $22.50 | $22.80 | $22.34 | 44.90K |
| 2026-09-23 | $22.44 | -2.09% | $22.82 | $22.86 | $22.30 | 39.60K |
| 2026-09-22 | $22.92 | -0.69% | $23.22 | $23.34 | $22.78 | 33.80K |
| 2026-09-21 | $23.08 | -0.22% | $23.13 | $23.25 | $23.01 | 55.90K |
| 2026-09-18 | $23.13 | -0.26% | $23.10 | $23.28 | $22.92 | 482.70K |
| 2026-09-17 | $23.19 | +1.13% | $23.17 | $23.23 | $22.94 | 78.70K |
| 2026-09-16 | $22.93 | -1.08% | $23.19 | $23.22 | $22.56 | 109.60K |
| 2026-09-15 | $23.18 | +0.35% | $23.08 | $23.23 | $22.90 | 95.00K |
| 2026-09-14 | $23.10 | -0.26% | $23.16 | $23.66 | $23.07 | 107.00K |
| 2026-09-11 | $23.16 | +0.74% | $23.24 | $23.38 | $22.86 | 99.60K |
| 2026-09-10 | $22.99 | +0.52% | $22.87 | $23.11 | $22.75 | 87.70K |
| 2026-09-09 | $22.87 | -1.12% | $22.91 | $23.20 | $22.51 | 63.60K |
| 2026-09-08 | $23.13 | -1.49% | $23.40 | $23.53 | $23.07 | 172.30K |
| 2026-09-04 | $23.48 | +1.38% | $23.08 | $23.50 | $22.81 | 42.70K |
| 2026-09-03 | $23.16 | +1.94% | $22.84 | $23.34 | $22.83 | 53.40K |
| 2026-09-02 | $22.72 | +2.07% | $22.39 | $22.99 | $22.24 | 79.00K |
| 2026-09-01 | $22.26 | +0.09% | $22.11 | $22.34 | $21.77 | 48.40K |
| 2026-08-31 | $22.24 | -0.80% | $22.40 | $22.50 | $22.12 | 40.00K |
| 2026-08-28 | $22.42 | +0.58% | $22.41 | $22.94 | $22.33 | 37.00K |
| 2026-08-27 | $22.29 | +0.09% | $22.17 | $22.33 | $22.04 | 22.30K |
| 2026-08-26 | $22.27 | -0.67% | $22.46 | $22.54 | $22.20 | 30.20K |
| 2026-08-25 | $22.42 | -0.09% | $22.46 | $23.89 | $22.19 | 23.50K |
| 2026-08-24 | $22.44 | 0.00% | $22.47 | $22.70 | $22.41 | 27.00K |
| 2026-08-21 | $22.44 | -0.27% | $22.56 | $22.69 | $22.21 | 30.50K |
| 2026-08-20 | $22.50 | +0.58% | $22.31 | $22.65 | $22.24 | 82.20K |
| 2026-08-19 | $22.37 | -1.32% | $22.82 | $22.84 | $22.14 | 197.10K |
| 2026-08-18 | $22.67 | +0.76% | $22.52 | $23.04 | $22.49 | 43.00K |
| 2026-08-17 | $22.50 | +0.13% | $22.31 | $22.72 | $22.16 | 150.60K |
| 2026-08-14 | $22.47 | -0.71% | $22.71 | $22.84 | $22.40 | 15.70K |
| 2026-08-13 | $22.63 | +0.80% | $22.62 | $22.63 | $22.22 | 31.70K |
| 2026-08-12 | $22.45 | -0.04% | $22.48 | $22.64 | $22.25 | 40.10K |
| 2026-08-11 | $22.46 | +1.67% | $22.11 | $22.48 | $22.11 | 23.90K |
| 2026-08-10 | $22.09 | -1.12% | $22.01 | $22.36 | $21.86 | 33.50K |
| 2026-08-07 | $22.34 | +0.59% | $22.21 | $22.35 | $22.04 | 35.20K |
| 2026-08-06 | $22.21 | -0.76% | $22.48 | $22.48 | $22.11 | 24.00K |
| 2026-08-05 | $22.38 | -0.62% | $22.63 | $22.70 | $22.17 | 43.60K |
| 2026-08-04 | $22.52 | +0.40% | $22.45 | $22.64 | $22.03 | 77.40K |
| 2026-08-03 | $22.43 | +2.09% | $22.38 | $23.26 | $22.28 | 59.90K |
| 2026-07-31 | $21.97 | +0.60% | $21.85 | $22.10 | $21.59 | 55.20K |
| 2026-07-30 | $21.84 | -0.82% | $22.15 | $23.19 | $21.70 | 58.10K |
| 2026-07-29 | $22.02 | -2.78% | $22.67 | $23.20 | $21.84 | 75.60K |
| 2026-07-28 | $22.65 | -0.07% | $22.74 | $23.74 | $22.10 | 119.00K |
| 2026-07-27 | $22.67 | +4.59% | $22.02 | $22.84 | $21.87 | 124.00K |
| 2026-07-24 | $21.67 | +6.38% | $20.50 | $21.83 | $20.30 | 101.20K |
| 2026-07-23 | $20.37 | +0.94% | $19.95 | $20.38 | $19.48 | 53.80K |
| 2026-07-22 | $20.18 | -1.18% | $20.35 | $20.35 | $20.03 | 38.40K |
| 2026-07-21 | $20.42 | +0.49% | $20.22 | $20.59 | $19.77 | 48.60K |
| 2026-07-20 | $20.32 | -0.78% | $20.43 | $20.59 | $19.80 | 54.10K |
| 2026-07-17 | $20.48 | -2.20% | $20.74 | $20.90 | $20.32 | 39.40K |
| 2026-07-16 | $20.94 | +2.95% | $20.41 | $20.99 | $20.38 | 81.80K |
| 2026-07-15 | $20.34 | +1.40% | $20.10 | $20.50 | $20.02 | 29.80K |
| 2026-07-14 | $20.06 | -0.50% | $20.20 | $20.27 | $19.98 | 23.40K |
| 2026-07-13 | $20.16 | 0.00% | $20.12 | $20.36 | $20.11 | 25.10K |
| 2026-07-10 | $20.16 | +0.60% | $20.14 | $20.24 | $20.03 | 30.00K |
| 2026-07-09 | $20.04 | +1.42% | $19.78 | $20.22 | $19.25 | 22.90K |
| 2026-07-08 | $19.76 | -2.32% | $20.15 | $20.49 | $19.66 | 42.10K |
| 2026-07-07 | $20.23 | -0.83% | $20.48 | $20.60 | $20.07 | 27.60K |
| 2026-07-06 | $20.40 | -0.24% | $20.45 | $20.70 | $20.15 | 25.30K |
| 2026-07-02 | $20.45 | -1.64% | $20.90 | $20.90 | $20.15 | 32.40K |
| 2026-07-01 | $20.79 | +1.61% | $20.40 | $20.90 | $20.40 | 40.50K |
| 2026-06-30 | $20.46 | +1.04% | $20.14 | $20.52 | $19.94 | 40.40K |
| 2026-06-29 | $20.25 | -1.36% | $20.47 | $20.47 | $20.00 | 40.70K |
| 2026-06-26 | $20.53 | +3.22% | $19.98 | $20.93 | $19.85 | 356.50K |
| 2026-06-25 | $19.89 | -0.45% | $19.98 | $20.13 | $19.80 | 31.20K |
| 2026-06-24 | $19.98 | +1.16% | $19.79 | $20.06 | $19.75 | 114.90K |
| 2026-06-23 | $19.75 | +1.70% | $19.42 | $19.88 | $19.42 | 52.70K |
| 2026-06-22 | $19.42 | +1.41% | $19.18 | $19.46 | $18.89 | 127.50K |
| 2026-06-18 | $19.15 | +0.31% | $19.33 | $19.59 | $19.10 | 94.00K |
| 2026-06-17 | $19.09 | -1.04% | $19.33 | $19.61 | $18.99 | 73.90K |
| 2026-06-16 | $19.29 | -1.18% | $19.65 | $19.85 | $18.93 | 71.20K |
| 2026-06-15 | $19.52 | -0.15% | $19.65 | $19.67 | $19.32 | 37.70K |
| 2026-06-12 | $19.55 | +0.26% | $19.64 | $20.00 | $19.33 | 28.90K |
| 2026-06-11 | $19.50 | +0.78% | $19.46 | $19.60 | $19.15 | 23.80K |
| 2026-06-10 | $19.35 | +1.47% | $19.20 | $19.61 | $19.20 | 35.90K |
| 2026-06-09 | $19.07 | +2.36% | $18.95 | $19.29 | $18.64 | 58.60K |
| 2026-06-08 | $18.63 | -0.85% | $18.85 | $19.09 | $18.63 | 25.30K |
| 2026-06-05 | $18.79 | +1.08% | $18.58 | $19.00 | $18.44 | 28.60K |
| 2026-06-04 | $18.59 | +3.11% | $18.20 | $18.64 | $18.20 | 29.60K |
| 2026-06-03 | $18.03 | -2.86% | $18.51 | $18.51 | $17.99 | 38.60K |
| 2026-06-02 | $18.56 | +1.37% | $18.14 | $18.65 | $18.14 | 34.00K |
| 2026-06-01 | $18.31 | -1.24% | $18.49 | $18.49 | $18.15 | 46.00K |
| 2026-05-29 | $18.54 | 0.00% | $18.54 | $18.69 | $18.39 | 38.00K |
| 2026-05-28 | $18.54 | +0.11% | $18.58 | $18.58 | $18.30 | 33.20K |
| 2026-05-27 | $18.52 | -1.12% | $18.73 | $18.73 | $18.46 | 26.20K |