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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.39	19.49	19.49	19.74	19.29	22,400
February 19, 2026	19.56	19.47	19.47	19.56	19.21	20,800
February 18, 2026	19.81	19.65	19.65	19.95	19.39	58,500
February 17, 2026	19.81	19.87	19.87	19.88	19.55	28,907
February 13, 2026	19.6	19.74	19.74	19.85	19.14	94,219
February 12, 2026	19.98	19.6	19.6	20.15	19.24	43,400
February 11, 2026	19.7	19.73	19.73	20.09	19.4	87,200
February 10, 2026	19.73	19.55	19.55	19.98	19.47	46,798
February 09, 2026	20.1	19.81	19.81	20.33	19.79	32,300
February 06, 2026	20.14	20.13	20.13	20.52	19.97	53,002
February 05, 2026	19.92	19.87	19.87	20.27	19.7	62,402
February 04, 2026	20	19.8	19.8	20.36	19.77	126,000
February 03, 2026	19.36	19.73	19.73	20.02	18.84	112,142
February 02, 2026	18.86	19.43	19.43	19.77	18.73	47,747
January 30, 2026	18.36	18.85	18.85	19.09	18.36	27,400
January 29, 2026	18.2	18.73	18.73	18.76	17.79	109,800
January 28, 2026	19.05	18.01	18.01	19.07	17.85	89,400
January 27, 2026	19.23	19	19	19.23	18.73	93,500
January 26, 2026	19.44	19.35	19.35	19.55	18.7	73,270
January 23, 2026	20.35	19.5	19.5	20.35	19	62,800
January 22, 2026	20.45	20.7	20.7	20.79	19.6	50,304
January 21, 2026	19.52	20.38	20.38	20.53	19.52	26,041
January 20, 2026	19.21	19.29	19.29	19.44	19.21	11,700
January 16, 2026	19.57	19.44	19.44	19.64	19.28	19,313
January 15, 2026	19.19	19.67	19.67	19.86	19.14	17,825
January 14, 2026	18.84	19.12	19.12	19.22	18.84	16,500
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

USCB Financial Holdings, Inc. (USCB) NASDAQ