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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	17.47	17.38	17.38	17.47	17.24	8,426
August 13, 2025	17.43	17.62	17.62	17.69	17.43	9,908
August 12, 2025	16.61	17.19	17.19	17.51	16.44	23,100
August 11, 2025	16.15	16.43	16.43	16.69	16.14	13,511
August 08, 2025	16.31	16.19	16.19	16.4	16.18	8,204
August 07, 2025	16.48	16.08	16.08	16.48	16.06	11,900
August 06, 2025	16.41	16.24	16.24	16.5	16.16	10,549
August 05, 2025	16.07	16.52	16.52	16.62	16.07	17,800
August 04, 2025	16.2	16.4	16.4	16.43	16.06	23,400
August 01, 2025	16.55	16.17	16.17	16.55	16.14	28,300
July 31, 2025	16.9	16.64	16.64	16.9	16.51	19,344
July 30, 2025	18.05	17.11	17.11	18.05	17	19,434
July 29, 2025	18.75	17.76	17.76	18.96	17.56	14,509
July 28, 2025	17.66	18.51	18.51	18.73	17.59	35,701
July 25, 2025	17.95	17.31	17.31	17.95	17.26	8,300
July 24, 2025	17.7	17.18	17.18	17.85	17.12	12,200
July 23, 2025	18.22	18.01	18.01	18.45	17.83	24,239
July 22, 2025	17.78	18.03	18.03	18.26	17.71	31,668
July 21, 2025	17.32	17.72	17.72	17.75	17.22	21,200
July 18, 2025	17.2	17.28	17.28	17.32	16.9	33,424
July 17, 2025	17.17	17.05	17.05	17.17	16.82	28,400
July 16, 2025	16.81	17.01	17.01	17.33	16.78	24,818
July 15, 2025	17.03	16.82	16.82	17.04	16.81	30,900
July 14, 2025	17.1	17.11	17.11	17.11	16.97	24,000
July 11, 2025	17	16.94	16.94	17.16	16.88	15,814
July 10, 2025	17.03	17.21	17.21	17.26	17.01	20,634
July 09, 2025	17.01	17.18	17.18	17.18	16.79	24,000
July 08, 2025	16.81	17.08	17.08	17.34	16.81	30,900
July 07, 2025	17.2	16.89	16.89	17.2	16.74	28,300
July 03, 2025	16.84	17	17	17.16	16.84	39,956
July 02, 2025	17.8	16.87	16.87	17.8	16.78	28,359
July 01, 2025	16.56	17	17	17.3	16.56	30,800
June 30, 2025	17.14	16.54	16.54	17.14	16.51	15,000
June 27, 2025	16.53	16.5	16.5	16.59	16.36	76,215
June 26, 2025	16.29	16.4	16.4	16.52	16.22	40,900
June 25, 2025	16.81	16.1	16.1	16.81	16.08	21,532
June 24, 2025	16.26	16.18	16.18	16.35	16.11	13,549
June 23, 2025	16	16.1	16.1	16.11	15.91	30,700
June 20, 2025	16.05	15.96	15.96	16.05	15.83	51,963
June 18, 2025	15.71	15.91	15.91	16.08	15.67	21,846
June 17, 2025	15.76	15.78	15.78	15.91	15.57	19,200
June 16, 2025	15.86	15.84	15.84	16.13	15.73	28,218
June 13, 2025	16.37	15.83	15.83	16.37	15.67	31,200
June 12, 2025	16.73	16.59	16.59	16.74	16.51	11,813
June 11, 2025	16.9	16.79	16.79	17.1	16.77	23,400
June 10, 2025	16.63	16.9	16.9	16.91	16.63	15,107
June 09, 2025	16.58	16.65	16.79	16.76	16.53	13,490
June 06, 2025	16.52	16.55	16.55	16.55	16.32	12,000
June 05, 2025	16.16	16.26	16.26	16.31	16.01	19,012
June 04, 2025	16.39	16.14	16.14	16.55	16.07	13,458
June 03, 2025	16.16	16.41	16.41	16.61	16.16	9,934
June 02, 2025	16.36	16.22	16.22	16.36	16.12	16,528
May 30, 2025	16.52	16.53	16.53	16.6	16.51	11,500
May 29, 2025	16.31	16.69	16.69	16.69	16.31	17,710
May 28, 2025	16.67	16.32	16.32	16.6	16.32	21,342
May 27, 2025	16.72	16.74	16.74	16.85	16.62	20,500
May 23, 2025	16.56	16.65	16.65	16.75	16.4	14,110
May 22, 2025	16.56	16.6	16.6	16.96	16.55	47,039

USCB Financial Holdings, Inc. (USCB) NASDAQ