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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	18.99	18.91	18.91	19.18	18.84	20,606
January 12, 2026	19.01	18.91	18.91	19.12	18.82	46,200
January 09, 2026	19.49	19.23	19.23	19.94	19.22	23,300
January 08, 2026	19.08	19.51	19.51	19.65	19.08	28,900
January 07, 2026	19.28	19.05	19.05	19.28	18.67	37,131
January 06, 2026	18.96	18.97	18.97	19.24	18.31	40,212
January 05, 2026	18.36	19.08	19.08	19.38	18.22	43,825
January 02, 2026	18.47	18.2	18.2	18.76	17.83	40,314
December 31, 2025	18.55	18.42	18.42	20.34	18.32	26,800
December 30, 2025	18.71	18.45	18.45	18.75	18.36	14,426
December 29, 2025	18.78	18.7	18.7	18.87	18.56	26,717
December 26, 2025	19.09	18.73	18.73	19.09	18.63	22,100
December 24, 2025	19.09	19.03	19.03	19.19	18.9	15,738
December 23, 2025	19.09	19.04	19.04	19.4	18.96	21,541
December 22, 2025	19.15	19.22	19.22	19.73	19.15	23,900
December 19, 2025	19.7	19.15	19.15	19.9	18.88	127,000
December 18, 2025	19.67	19.81	19.81	19.95	18.99	34,440
December 17, 2025	19.45	19.55	19.55	19.84	19.45	36,900
December 16, 2025	19.43	19.51	19.51	19.61	18.87	68,000
December 15, 2025	19.44	19.3	19.3	19.65	18.96	67,600
December 12, 2025	18.75	19.35	19.35	19.65	18.75	65,028
December 11, 2025	18.7	18.55	18.55	19.43	18.46	59,591
December 10, 2025	18.49	18.5	18.5	18.91	18.39	163,338
December 09, 2025	18.49	18.5	18.5	18.77	18.45	35,140
December 08, 2025	18.37	18.36	18.36	18.7	17.97	21,033
December 05, 2025	18.36	18.22	18.22	18.4	18.12	20,324
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

USCB Financial Holdings, Inc. (USCB) NASDAQ