5 DAY PERFORMANCE
-16.52%
1 MONTH PERFORMANCE
-9.34%
3 MONTH PERFORMANCE
-0.11%
6 MONTH PERFORMANCE
-8.89%
YEAR-TO-DATE PERFORMANCE
-0.43%
1 YEAR PERFORMANCE
+14.05%
USCB Financial Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $22.21 | $22.09 (-0.54%) | $22.27 | $21.95 | 2.31 K | |
| 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 |
| 08/04/2026 | $22.45 | $22.52 (0.31%) | $22.64 | $22.04 | 77.44 K | $413.17 M |
| 08/03/2026 | $22.38 | $22.43 (0.22%) | $23.26 | $22.28 | 59.91 K | $411.52 M |
| 07/31/2026 | $21.85 | $21.97 (0.55%) | $22.10 | $21.59 | 55.25 K | $403.08 M |
| 07/30/2026 | $22.15 | $21.84 (-1.4%) | $23.19 | $21.70 | 58.13 K | $400.70 M |
| 07/29/2026 | $22.67 | $22.02 (-2.87%) | $23.20 | $21.85 | 75.60 K | $404.00 M |
| 07/28/2026 | $22.74 | $22.65 (-0.4%) | $23.74 | $22.10 | 119.00 K | $415.56 M |
| 07/27/2026 | $22.02 | $22.67 (2.95%) | $22.85 | $21.87 | 124.05 K | $415.93 M |
| 07/24/2026 | $20.50 | $21.67 (5.71%) | $21.83 | $20.30 | 101.21 K | $397.58 M |
| 07/23/2026 | $19.95 | $20.37 (2.11%) | $20.38 | $19.48 | 53.82 K | $373.73 M |
| 07/22/2026 | $20.35 | $20.18 (-0.84%) | $20.35 | $20.03 | 38.40 K | $370.24 M |
| 07/21/2026 | $20.22 | $20.42 (0.99%) | $20.59 | $19.77 | 48.72 K | $374.64 M |
| 07/20/2026 | $20.43 | $20.32 (-0.54%) | $20.59 | $19.80 | 54.10 K | $372.57 M |
| 07/17/2026 | $20.74 | $20.48 (-1.25%) | $20.90 | $20.32 | 39.40 K | $375.51 M |
| 07/16/2026 | $20.41 | $20.94 (2.6%) | $20.99 | $20.38 | 81.82 K | $383.94 M |
| 07/15/2026 | $20.10 | $20.34 (1.19%) | $20.51 | $20.02 | 29.84 K | $372.94 M |
| 07/14/2026 | $20.20 | $20.06 (-0.69%) | $20.27 | $19.98 | 23.40 K | $367.81 M |
| 07/13/2026 | $20.12 | $20.16 (0.2%) | $20.36 | $20.11 | 25.14 K | $369.64 M |
| 07/10/2026 | $20.14 | $20.16 (0.1%) | $20.24 | $20.03 | 30.04 K | $369.64 M |
| 07/09/2026 | $19.78 | $20.04 (1.31%) | $20.22 | $19.25 | 22.90 K | $367.44 M |
| 07/08/2026 | $20.15 | $19.76 (-1.94%) | $20.49 | $19.66 | 42.11 K | $362.31 M |
| 07/07/2026 | $20.48 | $20.23 (-1.22%) | $20.60 | $20.07 | 27.62 K | $370.92 M |
| 07/06/2026 | $20.45 | $20.40 (-0.24%) | $20.70 | $20.15 | 25.30 K | $374.04 M |
| 07/02/2026 | $20.90 | $20.45 (-2.15%) | $20.90 | $20.15 | 32.40 K | $374.96 M |
| 07/01/2026 | $20.40 | $20.79 (1.91%) | $20.90 | $20.40 | 40.53 K | $381.19 M |
| 06/30/2026 | $20.14 | $20.46 (1.59%) | $20.52 | $19.95 | 40.40 K | $375.14 M |
| 06/29/2026 | $20.47 | $20.25 (-1.07%) | $20.47 | $20.00 | 40.70 K | $371.29 M |
| 06/26/2026 | $19.98 | $20.53 (2.75%) | $20.93 | $19.85 | 356.50 K | $376.42 M |
| 06/25/2026 | $19.98 | $19.89 (-0.45%) | $20.13 | $19.80 | 31.20 K | $364.69 M |
| 06/24/2026 | $19.79 | $19.98 (0.96%) | $20.06 | $19.75 | 114.90 K | $366.34 M |
| 06/23/2026 | $19.42 | $19.75 (1.7%) | $19.88 | $19.42 | 52.72 K | $362.12 M |
| 06/22/2026 | $19.18 | $19.42 (1.25%) | $19.46 | $18.89 | 127.55 K | $356.07 M |
| 06/18/2026 | $19.33 | $19.15 (-0.93%) | $19.59 | $19.11 | 94.00 K | $351.12 M |
| 06/17/2026 | $19.33 | $19.09 (-1.24%) | $19.61 | $18.99 | 73.90 K | $350.02 M |
| 06/16/2026 | $19.65 | $19.29 (-1.83%) | $19.85 | $18.93 | 71.20 K | $353.69 M |
| 06/15/2026 | $19.65 | $19.52 (-0.66%) | $19.67 | $19.32 | 37.73 K | $357.90 M |
| 06/12/2026 | $19.64 | $19.55 (-0.46%) | $20.00 | $19.33 | 28.92 K | $358.45 M |
| 06/11/2026 | $19.46 | $19.50 (0.21%) | $19.61 | $19.15 | 23.84 K | $357.54 M |
| 06/10/2026 | $19.20 | $19.35 (0.78%) | $19.61 | $19.20 | 35.93 K | $354.79 M |
| 06/09/2026 | $18.95 | $19.07 (0.63%) | $19.29 | $18.64 | 58.60 K | $349.65 M |
| 06/08/2026 | $18.85 | $18.63 (-1.17%) | $19.09 | $18.63 | 25.30 K | $341.59 M |
| 06/05/2026 | $18.58 | $18.79 (1.13%) | $19.00 | $18.44 | 28.65 K | $344.52 M |
| 06/04/2026 | $18.20 | $18.59 (2.14%) | $18.64 | $18.20 | 29.63 K | $340.85 M |
| 06/03/2026 | $18.51 | $18.03 (-2.59%) | $18.51 | $17.99 | 38.60 K | $330.59 M |
| 06/02/2026 | $18.14 | $18.56 (2.32%) | $18.65 | $18.14 | 34.00 K | $340.30 M |
| 06/01/2026 | $18.49 | $18.31 (-0.97%) | $18.49 | $18.15 | 46.00 K | $335.72 M |
| 05/29/2026 | $18.54 | $18.54 (0%) | $18.69 | $18.39 | 38.00 K | $339.94 M |
| 05/28/2026 | $18.58 | $18.54 (-0.22%) | $18.58 | $18.30 | 33.20 K | $339.94 M |
| 05/27/2026 | $18.73 | $18.52 (-1.12%) | $18.73 | $18.46 | 26.21 K | $339.57 M |
| 05/26/2026 | $18.74 | $18.73 (-0.05%) | $18.86 | $18.52 | 38.52 K | $343.42 M |
| 05/22/2026 | $18.55 | $18.62 (0.38%) | $18.69 | $18.42 | 38.60 K | $341.40 M |
| 05/21/2026 | $18.33 | $18.54 (1.15%) | $18.58 | $18.03 | 127.50 K | $339.94 M |
| 05/20/2026 | $17.95 | $18.41 (2.56%) | $18.46 | $17.95 | 105.80 K | $337.55 M |
| 05/19/2026 | $18.02 | $17.99 (-0.17%) | $18.13 | $17.92 | 43.54 K | $329.85 M |
| 05/18/2026 | $17.95 | $18.06 (0.61%) | $18.24 | $17.95 | 21.50 K | $331.14 M |
| 05/15/2026 | $18.25 | $17.95 (-1.64%) | $18.25 | $17.81 | 38.70 K | $329.12 M |
| 05/14/2026 | $18.25 | $18.34 (0.49%) | $18.40 | $18.09 | 103.74 K | $336.27 M |
| 05/13/2026 | $18.25 | $18.20 (-0.27%) | $18.33 | $18.00 | 71.93 K | $333.70 M |
| 05/12/2026 | $18.24 | $18.33 (0.49%) | $19.06 | $18.01 | 70.40 K | $336.09 M |
| 05/11/2026 | $18.91 | $18.25 (-3.49%) | $18.97 | $18.09 | 46.30 K | $334.62 M |
| 05/08/2026 | $18.31 | $18.82 (2.79%) | $18.96 | $18.10 | 209.40 K | $345.07 M |
| 05/07/2026 | $18.19 | $18.36 (0.93%) | $18.39 | $18.08 | 271.14 K | $336.64 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.
