USCB Financial Holdings, Inc. - USCB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18.36	18.36	18.36	18.47	18.15	16,928
December 03, 2025	17.68	18.25	18.25	18.25	17.68	30,500
December 02, 2025	17.92	17.6	17.6	18.01	17.57	37,145
December 01, 2025	17.49	18	18	18	17.49	31,900
November 28, 2025	17.97	17.79	17.79	17.97	17.5	16,397
November 26, 2025	17.87	17.88	17.88	18.15	17.71	28,735
November 25, 2025	18	17.97	17.97	18.21	17.88	50,427
November 24, 2025	18.19	18	18	18.65	17.89	50,200
November 21, 2025	17.49	18.1	18.1	18.18	17.49	28,200
November 20, 2025	17.5	17.49	17.49	17.75	17.33	19,000
November 19, 2025	17.29	17.44	17.44	17.48	17.21	22,200
November 18, 2025	17.03	17.37	17.37	17.4	17.03	23,200
November 17, 2025	17.71	17.2	17.2	17.71	17.14	11,300
November 14, 2025	17.66	17.67	17.67	17.71	17.36	10,600
November 13, 2025	17.85	17.93	17.83	18.07	17.79	49,000
November 12, 2025	18.13	17.91	17.91	18.13	17.78	19,706
November 11, 2025	18.23	17.85	17.85	18.23	17.73	16,600
November 10, 2025	17.75	18.06	18.06	18.06	17.57	77,900
November 07, 2025	17.62	17.85	17.85	17.85	17.4	69,221
November 06, 2025	17.59	17.57	17.57	17.6	17.42	36,500
November 05, 2025	17.37	17.59	17.59	17.59	17.37	17,100
November 04, 2025	17	17.37	17.37	17.4	17	24,600
November 03, 2025	17.31	17.16	17.16	17.4	17.03	23,600
October 31, 2025	17.3	17.26	17.26	17.4	17.08	21,074
October 30, 2025	17.26	17.2	17.2	17.5	17.15	49,600
October 29, 2025	17.59	17.27	17.23	17.73	17.07	34,170
October 28, 2025	17.5	17.6	17.6	17.66	17.44	78,711
October 27, 2025	17.44	17.37	17.37	17.5	17.21	31,000
October 24, 2025	17.24	17.29	17.29	17.29	17.04	25,236
October 23, 2025	17.11	16.97	16.97	17.42	16.82	17,314
October 22, 2025	17.4	17.19	17.19	17.4	17.05	20,400
October 21, 2025	17.52	17.46	17.46	17.52	17.18	14,132
October 20, 2025	17.15	17.46	17.46	17.47	17.02	13,800
October 17, 2025	16.9	16.95	16.95	17.15	16.52	26,031
October 16, 2025	17.12	16.9	16.9	17.12	16.36	34,800
October 15, 2025	17.51	17.11	17.11	17.52	16.84	12,216
October 14, 2025	16.71	17.48	17.48	17.57	16.63	31,100
October 13, 2025	16.61	16.87	16.87	16.96	16.41	20,500
October 10, 2025	16.95	16.44	16.44	17.22	16.43	24,288
October 09, 2025	17.11	16.95	16.95	17.37	16.93	33,123
October 08, 2025	17.3	17.15	17.15	17.3	17.1	5,500
October 07, 2025	17.3	17.14	17.14	17.38	17.07	14,304
October 06, 2025	17.24	17.29	17.29	17.43	17.06	21,300
October 03, 2025	17.04	17.14	17.14	17.15	17.01	11,400
October 02, 2025	17.21	16.93	16.93	17.21	16.77	17,249
October 01, 2025	17.31	17.28	17.28	17.4	17.07	18,400
September 30, 2025	17.19	17.45	17.45	17.53	17.08	19,112
September 29, 2025	17.48	17.33	17.33	17.48	17.1	39,306
September 26, 2025	17.53	17.5	17.5	17.54	17.3	24,700
September 25, 2025	17.23	17.3	17.3	17.31	17.1	26,217
September 24, 2025	17.29	17.25	17.25	17.51	17.16	20,127
September 23, 2025	17.42	17.38	17.38	17.5	17.13	31,431
September 22, 2025	17.31	17.3	17.3	17.42	17.11	22,226
September 19, 2025	17.36	17.18	17.18	18.17	17.1	49,000
September 18, 2025	17.3	17.4	17.4	17.5	17.3	32,248
September 17, 2025	17.26	17.14	17.14	17.52	17.14	31,400
September 16, 2025	17.16	17.3	17.3	17.33	17.15	21,508
September 15, 2025	17.35	17.21	17.21	17.45	17.2	11,041
September 12, 2025	17.42	17.36	17.36	17.42	17.16	29,806
September 11, 2025	17.38	17.43	17.43	17.5	17.36	16,138

USCB Financial Holdings, Inc. (USCB) NASDAQ