5 DAY PERFORMANCE
-0.05%
1 MONTH PERFORMANCE
-4.28%
3 MONTH PERFORMANCE
-8.89%
6 MONTH PERFORMANCE
+4.38%
YEAR-TO-DATE PERFORMANCE
-0.43%
1 YEAR PERFORMANCE
+10.28%
USCB Financial Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $18.22 | $18.15 (-0.41%) | $18.36 | $18.06 | 34.69 K | $331.32 M |
| 05/05/2026 | $18.28 | $18.15 (-0.71%) | $18.48 | $18.05 | 93.75 K | $332.79 M |
| 05/04/2026 | $18.33 | $18.18 (-0.82%) | $18.59 | $17.67 | 47.61 K | $333.34 M |
| 05/01/2026 | $18.27 | $18.35 (0.44%) | $18.50 | $18.02 | 103.51 K | $336.45 M |
| 04/30/2026 | $18.24 | $18.24 (0%) | $20.00 | $18.16 | 106.43 K | $334.44 M |
| 04/29/2026 | $18.90 | $18.41 (-2.59%) | $19.05 | $18.16 | 60.43 K | $337.55 M |
| 04/28/2026 | $19.06 | $19.00 (-0.31%) | $19.43 | $18.87 | 69.51 K | $348.37 M |
| 04/27/2026 | $19.06 | $18.99 (-0.37%) | $19.26 | $17.63 | 17.11 K | $348.19 M |
| 04/24/2026 | $19.49 | $19.12 (-1.9%) | $19.55 | $18.93 | 50.65 K | $350.57 M |
| 04/23/2026 | $19.39 | $19.47 (0.41%) | $19.48 | $19.13 | 38.52 K | $356.99 M |
| 04/22/2026 | $19.46 | $19.35 (-0.57%) | $19.50 | $19.20 | 23.43 K | $354.79 M |
| 04/21/2026 | $19.75 | $19.33 (-2.13%) | $19.82 | $19.27 | 46.60 K | $354.42 M |
| 04/20/2026 | $19.86 | $19.73 (-0.65%) | $20.00 | $19.61 | 23.93 K | $357.46 M |
| 04/17/2026 | $19.98 | $19.95 (-0.15%) | $20.25 | $19.68 | 65.41 K | $361.45 M |
| 04/16/2026 | $19.67 | $19.70 (0.15%) | $19.77 | $19.47 | 49.43 K | $356.92 M |
| 04/15/2026 | $19.83 | $19.78 (-0.25%) | $19.86 | $19.52 | 58.50 K | $358.37 M |
| 04/14/2026 | $19.80 | $19.84 (0.2%) | $19.89 | $19.40 | 55.10 K | $359.46 M |
| 04/13/2026 | $19.64 | $19.80 (0.81%) | $19.88 | $19.59 | 18.90 K | $358.73 M |
| 04/10/2026 | $20.07 | $19.68 (-1.94%) | $20.07 | $19.47 | 15.70 K | $356.56 M |
| 04/09/2026 | $19.68 | $20.17 (2.49%) | $20.17 | $19.32 | 90.02 K | $365.44 M |
| 04/08/2026 | $19.80 | $19.86 (0.3%) | $19.86 | $19.60 | 22.54 K | $359.82 M |
| 04/07/2026 | $18.92 | $19.25 (1.74%) | $19.27 | $18.92 | 99.10 K | $348.77 M |
| 04/06/2026 | $19.10 | $19.16 (0.31%) | $19.29 | $19.02 | 21.85 K | $347.14 M |
| 04/02/2026 | $18.75 | $19.04 (1.55%) | $19.12 | $18.56 | 20.51 K | $344.96 M |
| 04/01/2026 | $18.50 | $18.95 (2.43%) | $19.11 | $18.50 | 18.70 K | $343.33 M |
| 03/31/2026 | $18.55 | $18.54 (-0.05%) | $18.66 | $18.21 | 63.80 K | $335.90 M |
| 03/30/2026 | $18.53 | $18.49 (-0.22%) | $18.53 | $18.22 | 27.00 K | $335.00 M |
| 03/27/2026 | $18.15 | $18.35 (1.1%) | $18.36 | $18.15 | 21.00 K | $332.46 M |
| 03/26/2026 | $18.33 | $18.32 (-0.05%) | $18.49 | $18.08 | 23.70 K | $331.92 M |
| 03/25/2026 | $18.55 | $18.39 (-0.86%) | $18.55 | $18.20 | 44.82 K | $333.19 M |
| 03/24/2026 | $18.27 | $18.54 (1.48%) | $18.64 | $18.27 | 32.32 K | $335.90 M |
| 03/23/2026 | $18.55 | $18.51 (-0.22%) | $18.75 | $18.18 | 33.12 K | $335.36 M |
| 03/20/2026 | $18.53 | $18.15 (-2.05%) | $18.53 | $17.81 | 94.82 K | $328.84 M |
| 03/19/2026 | $17.64 | $18.41 (4.37%) | $18.41 | $17.57 | 26.74 K | $333.55 M |
| 03/18/2026 | $18.03 | $17.77 (-1.44%) | $18.16 | $17.69 | 50.90 K | $321.95 M |
| 03/17/2026 | $18.63 | $18.15 (-2.58%) | $18.63 | $18.14 | 25.50 K | $328.84 M |
| 03/16/2026 | $18.40 | $18.41 (0.05%) | $18.58 | $18.30 | 29.20 K | $333.55 M |
| 03/13/2026 | $18.26 | $18.14 (-0.66%) | $18.43 | $17.99 | 40.35 K | $328.66 M |
| 03/12/2026 | $18.00 | $18.12 (0.67%) | $18.24 | $17.85 | 48.15 K | $328.29 M |
| 03/11/2026 | $18.04 | $18.26 (1.22%) | $18.28 | $17.99 | 24.30 K | $330.83 M |
| 03/10/2026 | $18.16 | $18.28 (0.66%) | $18.66 | $17.81 | 42.40 K | $331.19 M |
| 03/09/2026 | $18.12 | $18.34 (1.21%) | $18.54 | $17.60 | 37.70 K | $332.28 M |
| 03/06/2026 | $18.23 | $18.45 (1.21%) | $18.56 | $17.98 | 52.50 K | $334.27 M |
| 03/05/2026 | $19.11 | $18.59 (-2.72%) | $19.20 | $18.45 | 42.30 K | $336.81 M |
| 03/04/2026 | $19.47 | $19.31 (-0.82%) | $19.53 | $19.20 | 39.90 K | $349.85 M |
| 03/03/2026 | $19.14 | $19.21 (0.37%) | $19.47 | $18.83 | 54.61 K | $348.04 M |
| 03/02/2026 | $18.71 | $19.43 (3.85%) | $19.70 | $18.71 | 57.03 K | $352.03 M |
| 02/27/2026 | $19.15 | $18.93 (-1.15%) | $19.41 | $18.73 | 124.40 K | $342.97 M |
| 02/26/2026 | $19.73 | $19.47 (-1.32%) | $19.73 | $19.29 | 28.50 K | $352.75 M |
| 02/25/2026 | $19.24 | $19.68 (2.29%) | $19.68 | $19.24 | 18.71 K | $356.56 M |
| 02/24/2026 | $19.12 | $19.17 (0.26%) | $19.52 | $18.70 | 94.70 K | $347.32 M |
| 02/23/2026 | $19.38 | $19.02 (-1.86%) | $19.73 | $18.78 | 42.30 K | $344.60 M |
| 02/20/2026 | $19.39 | $19.49 (0.52%) | $19.74 | $19.29 | 22.40 K | $353.12 M |
| 02/19/2026 | $19.56 | $19.47 (-0.46%) | $19.56 | $19.21 | 20.80 K | $352.75 M |
| 02/18/2026 | $19.81 | $19.65 (-0.81%) | $19.95 | $19.39 | 58.50 K | $356.02 M |
| 02/17/2026 | $19.81 | $19.87 (0.3%) | $19.88 | $19.55 | 29.54 K | $360.00 M |
| 02/13/2026 | $19.60 | $19.74 (0.71%) | $19.85 | $19.14 | 94.22 K | $357.65 M |
| 02/12/2026 | $19.98 | $19.60 (-1.9%) | $20.15 | $19.24 | 43.40 K | $355.11 M |
| 02/11/2026 | $19.70 | $19.73 (0.15%) | $20.09 | $19.40 | 87.20 K | $357.46 M |
| 02/10/2026 | $19.73 | $19.55 (-0.91%) | $19.98 | $19.47 | 46.80 K | $354.20 M |
| 02/09/2026 | $20.10 | $19.81 (-1.44%) | $20.33 | $19.79 | 32.30 K | $358.91 M |
| 02/06/2026 | $20.14 | $20.13 (-0.05%) | $20.52 | $20.13 | 53.31 K | $364.71 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
