5 DAY PERFORMANCE
-7.75%
1 MONTH PERFORMANCE
-18.27%
3 MONTH PERFORMANCE
-18.05%
6 MONTH PERFORMANCE
+1.05%
YEAR-TO-DATE PERFORMANCE
-0.43%
1 YEAR PERFORMANCE
+4.26%
USCB Financial Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $20.13 | $19.84 (-1.44%) | $20.13 | $19.76 | 107.38 K | |
| 11/04/2026 | $20.34 | $19.94 (-1.97%) | $21.42 | $19.90 | 73.50 K | $368.25 M |
| 11/03/2026 | $20.11 | $19.84 (-1.34%) | $20.21 | $19.75 | 77.70 K | $366.40 M |
| 11/02/2026 | $20.06 | $20.07 (0.05%) | $20.36 | $20.02 | 79.54 K | $370.65 M |
| 10/30/2026 | $19.86 | $19.88 (0.1%) | $20.20 | $19.82 | 122.30 K | $367.14 M |
| 10/29/2026 | $20.14 | $19.85 (-1.44%) | $20.17 | $19.80 | 64.43 K | $366.59 M |
| 10/28/2026 | $20.02 | $19.92 (-0.5%) | $20.04 | $19.75 | 152.02 K | $367.88 M |
| 10/27/2026 | $19.87 | $20.04 (0.86%) | $20.17 | $19.75 | 84.50 K | $370.10 M |
| 10/26/2026 | $19.73 | $19.74 (0.05%) | $20.00 | $19.19 | 163.95 K | $364.56 M |
| 10/23/2026 | $19.91 | $19.99 (0.4%) | $21.34 | $19.70 | 313.61 K | $369.17 M |
| 10/22/2026 | $22.29 | $22.75 (2.06%) | $23.01 | $22.04 | 106.94 K | $420.14 M |
| 10/21/2026 | $22.54 | $22.29 (-1.11%) | $22.54 | $22.02 | 61.64 K | $411.65 M |
| 10/20/2026 | $22.32 | $22.49 (0.76%) | $22.91 | $22.32 | 45.73 K | $415.34 M |
| 10/19/2026 | $22.37 | $22.24 (-0.58%) | $22.48 | $22.18 | 36.50 K | $410.72 M |
| 10/16/2026 | $22.39 | $22.35 (-0.18%) | $22.94 | $22.15 | 27.83 K | $410.05 M |
| 10/15/2026 | $22.06 | $22.33 (1.22%) | $22.41 | $21.98 | 45.34 K | $409.69 M |
| 10/14/2026 | $21.90 | $21.95 (0.23%) | $22.08 | $21.76 | 57.21 K | $402.72 M |
| 10/13/2026 | $22.37 | $22.15 (-0.98%) | $22.71 | $21.95 | 37.70 K | $406.38 M |
| 10/12/2026 | $21.94 | $22.28 (1.55%) | $22.38 | $21.94 | 32.90 K | $408.77 M |
| 10/09/2026 | $22.08 | $22.04 (-0.18%) | $22.18 | $21.77 | 45.60 K | $404.37 M |
| 10/08/2026 | $21.93 | $22.13 (0.91%) | $22.29 | $21.80 | 40.40 K | $406.02 M |
| 10/07/2026 | $22.16 | $21.98 (-0.81%) | $22.34 | $21.97 | 40.10 K | $403.27 M |
| 10/06/2026 | $22.54 | $22.30 (-1.06%) | $22.68 | $22.26 | 69.80 K | $409.14 M |
| 10/05/2026 | $22.62 | $22.44 (-0.8%) | $22.83 | $22.01 | 85.83 K | $411.71 M |
| 10/02/2026 | $22.16 | $22.55 (1.76%) | $22.58 | $22.15 | 73.60 K | $413.72 M |
| 10/01/2026 | $21.73 | $22.07 (1.56%) | $22.13 | $21.36 | 55.50 K | $404.92 M |
| 09/30/2026 | $22.35 | $21.83 (-2.33%) | $22.51 | $21.54 | 83.00 K | $400.51 M |
| 09/29/2026 | $22.87 | $22.29 (-2.54%) | $22.91 | $22.15 | 55.94 K | $408.95 M |
| 09/28/2026 | $22.63 | $22.65 (0.09%) | $22.75 | $22.48 | 61.40 K | $415.56 M |
| 09/25/2026 | $22.70 | $22.63 (-0.31%) | $22.94 | $22.63 | 33.20 K | $415.19 M |
| 09/24/2026 | $22.50 | $22.67 (0.76%) | $22.80 | $22.35 | 44.90 K | $415.93 M |
| 09/23/2026 | $22.82 | $22.44 (-1.67%) | $22.86 | $22.30 | 39.60 K | $411.71 M |
| 09/22/2026 | $23.22 | $22.92 (-1.29%) | $23.34 | $22.78 | 33.81 K | $420.51 M |
| 09/21/2026 | $23.13 | $23.08 (-0.22%) | $23.26 | $23.01 | 55.94 K | $423.45 M |
| 09/18/2026 | $23.10 | $23.13 (0.13%) | $23.29 | $22.93 | 482.70 K | $424.36 M |
| 09/17/2026 | $23.17 | $23.19 (0.09%) | $23.23 | $22.95 | 78.75 K | $425.47 M |
| 09/16/2026 | $23.19 | $22.93 (-1.12%) | $23.22 | $22.56 | 109.60 K | $420.70 M |
| 09/15/2026 | $23.08 | $23.18 (0.43%) | $23.23 | $22.90 | 95.00 K | $425.28 M |
| 09/14/2026 | $23.16 | $23.10 (-0.26%) | $23.66 | $23.07 | 107.05 K | $423.81 M |
| 09/11/2026 | $23.24 | $23.16 (-0.34%) | $23.38 | $22.87 | 99.60 K | $424.92 M |
| 09/10/2026 | $22.87 | $22.99 (0.52%) | $23.11 | $22.75 | 87.73 K | $421.80 M |
| 09/09/2026 | $22.91 | $22.87 (-0.17%) | $23.21 | $22.51 | 63.60 K | $419.59 M |
| 09/08/2026 | $23.40 | $23.13 (-1.15%) | $23.53 | $23.07 | 172.31 K | $424.36 M |
| 09/04/2026 | $23.08 | $23.48 (1.73%) | $23.50 | $22.81 | 42.70 K | $430.79 M |
| 09/03/2026 | $22.84 | $23.16 (1.4%) | $23.35 | $22.83 | 53.40 K | $424.92 M |
| 09/02/2026 | $22.39 | $22.72 (1.47%) | $22.99 | $22.24 | 79.01 K | $416.84 M |
| 09/01/2026 | $22.11 | $22.26 (0.68%) | $22.34 | $21.77 | 48.56 K | $408.40 M |
| 08/31/2026 | $22.40 | $22.24 (-0.71%) | $22.50 | $22.12 | 40.00 K | $408.04 M |
| 08/28/2026 | $22.41 | $22.42 (0.04%) | $22.95 | $22.33 | 37.00 K | $411.34 M |
| 08/27/2026 | $22.17 | $22.29 (0.54%) | $22.33 | $22.04 | 22.30 K | $408.95 M |
| 08/26/2026 | $22.46 | $22.27 (-0.85%) | $22.54 | $22.20 | 30.22 K | $408.59 M |
| 08/25/2026 | $22.46 | $22.42 (-0.18%) | $23.89 | $22.20 | 23.50 K | $411.34 M |
| 08/24/2026 | $22.47 | $22.44 (-0.13%) | $22.70 | $22.41 | 27.00 K | $411.71 M |
| 08/21/2026 | $22.56 | $22.44 (-0.53%) | $22.69 | $22.21 | 30.50 K | $411.71 M |
| 08/20/2026 | $22.31 | $22.50 (0.85%) | $22.65 | $22.24 | 82.24 K | $412.81 M |
| 08/19/2026 | $22.82 | $22.37 (-1.97%) | $22.84 | $22.14 | 197.10 K | $410.42 M |
| 08/18/2026 | $22.52 | $22.67 (0.67%) | $23.04 | $22.49 | 43.00 K | $415.93 M |
| 08/17/2026 | $22.31 | $22.50 (0.85%) | $22.72 | $22.16 | 150.60 K | $412.81 M |
| 08/14/2026 | $22.71 | $22.47 (-1.06%) | $22.84 | $22.40 | 15.73 K | $412.26 M |
| 08/13/2026 | $22.62 | $22.63 (0.04%) | $22.63 | $22.22 | 31.70 K | $415.19 M |
| 08/12/2026 | $22.48 | $22.45 (-0.13%) | $22.64 | $22.25 | 40.12 K | $411.89 M |
| 08/11/2026 | $22.11 | $22.46 (1.58%) | $22.48 | $22.11 | 23.90 K | $412.07 M |
| 08/10/2026 | $22.01 | $22.09 (0.36%) | $22.36 | $21.86 | 33.51 K | $405.28 M |
| 08/07/2026 | $22.21 | $22.34 (0.59%) | $22.35 | $22.04 | 35.20 K | $409.87 M |
| 08/06/2026 | $22.48 | $22.21 (-1.2%) | $22.48 | $22.12 | 24.00 K | $407.49 M |
| 08/05/2026 | $22.63 | $22.38 (-1.1%) | $22.70 | $22.17 | 43.64 K | $410.60 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.
