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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	17.33	17.38	17.38	17.48	17.17	9,673
September 09, 2025	17.25	17.49	17.49	17.76	17.16	27,284
September 08, 2025	17.94	17.25	17.25	18.37	16.75	64,128
September 05, 2025	17.49	17.43	17.43	18	17.18	19,716
September 04, 2025	17.22	17.44	17.44	17.49	17.05	14,000
September 03, 2025	17.09	16.98	16.98	17.12	16.78	16,217
September 02, 2025	17.26	17.17	17.17	17.27	17.13	15,923
August 29, 2025	17.57	17.39	17.39	17.76	17.11	13,239
August 28, 2025	17.48	17.37	17.37	17.48	17.1	8,046
August 27, 2025	17.29	17.34	17.34	17.48	17.13	19,642
August 26, 2025	17.05	17.3	17.3	17.48	17.05	10,742
August 25, 2025	17.9	17.35	17.35	17.9	17	12,242
August 22, 2025	16.65	17.89	17.89	17.98	16.63	50,314
August 21, 2025	16.7	16.59	16.59	16.8	16.56	6,700
August 20, 2025	17.2	16.8	16.8	17.25	16.71	23,823
August 19, 2025	17.26	17.39	17.39	17.45	17.17	9,700
August 18, 2025	16.75	17	17.04	17.16	16.62	23,014
August 15, 2025	17.46	16.81	16.81	17.46	16.77	31,404

USCB Financial Holdings, Inc. (USCB) NASDAQ