USCB Financial Holdings, Inc. USCB
20.26 USD +0.13 (+0.65%)
Regular-session close
20.26 0.00 0.00%
After hours · Nov 13, 5:24 PM ET
19.91 Day range 20.36
17.20 52-week range 23.48
- YTD
- +9.99%
- 1 year
- +12.99%
USCB price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 20.22 | 20.36 | 19.91 | 20.26 | +0.13 | +0.65% | 61,546 |
| Nov 12, 2026 | 20.01 | 20.15 | 19.80 | 20.13 | +0.14 | +0.70% | 102,800 |
| Nov 11, 2026 | 19.98 | 20.15 | 19.86 | 19.99 | +0.11 | +0.55% | 137,000 |
| Nov 10, 2026 | 19.88 | 19.93 | 19.41 | 19.88 | -0.01 | -0.05% | 65,300 |
| Nov 9, 2026 | 20.02 | 20.47 | 19.78 | 19.89 | +0.22 | +1.12% | 97,600 |
| Nov 6, 2026 | 19.87 | 20.10 | 19.64 | 19.67 | -0.17 | -0.86% | 136,000 |
| Nov 5, 2026 | 20.13 | 20.13 | 19.76 | 19.84 | -0.10 | -0.50% | 107,400 |
| Nov 4, 2026 | 20.34 | 21.42 | 19.90 | 19.94 | +0.10 | +0.50% | 73,500 |
| Nov 3, 2026 | 20.11 | 20.21 | 19.75 | 19.84 | -0.23 | -1.15% | 77,700 |
| Nov 2, 2026 | 20.06 | 20.35 | 20.02 | 20.07 | +0.19 | +0.96% | 79,500 |
| Oct 30, 2026 | 19.86 | 20.20 | 19.82 | 19.88 | +0.03 | +0.15% | 122,300 |
| Oct 29, 2026 | 20.14 | 20.17 | 19.80 | 19.85 | -0.07 | -0.35% | 64,400 |
| Oct 28, 2026 | 20.02 | 20.04 | 19.75 | 19.92 | -0.12 | -0.60% | 152,000 |
| Oct 27, 2026 | 19.87 | 20.17 | 19.75 | 20.04 | +0.30 | +1.52% | 84,500 |
| Oct 26, 2026 | 19.73 | 20.00 | 19.19 | 19.74 | -0.25 | -1.25% | 163,900 |
| Oct 23, 2026 | 19.91 | 21.34 | 19.70 | 19.99 | -2.76 | -12.13% | 313,600 |
| Oct 22, 2026 | 22.29 | 23.01 | 22.04 | 22.75 | +0.46 | +2.06% | 106,900 |
| Oct 21, 2026 | 22.54 | 22.54 | 22.02 | 22.29 | -0.20 | -0.89% | 61,600 |
| Oct 20, 2026 | 22.32 | 22.91 | 22.32 | 22.49 | +0.25 | +1.12% | 45,700 |
| Oct 19, 2026 | 22.37 | 22.48 | 22.18 | 22.24 | -0.11 | -0.49% | 36,500 |
| Oct 16, 2026 | 22.39 | 22.94 | 22.15 | 22.35 | +0.02 | +0.09% | 27,800 |
| Oct 15, 2026 | 22.06 | 22.41 | 21.98 | 22.33 | +0.38 | +1.73% | 45,300 |
| Oct 14, 2026 | 21.90 | 22.08 | 21.76 | 21.95 | -0.20 | -0.90% | 57,200 |
| Oct 13, 2026 | 22.37 | 22.71 | 21.95 | 22.15 | -0.13 | -0.58% | 37,700 |
| Oct 12, 2026 | 21.94 | 22.38 | 21.94 | 22.28 | +0.24 | +1.09% | 32,900 |
| Oct 9, 2026 | 22.08 | 22.17 | 21.77 | 22.04 | -0.09 | -0.41% | 45,600 |
| Oct 8, 2026 | 21.93 | 22.29 | 21.80 | 22.13 | +0.15 | +0.68% | 40,400 |
| Oct 7, 2026 | 22.16 | 22.34 | 21.97 | 21.98 | -0.32 | -1.43% | 40,100 |
| Oct 6, 2026 | 22.54 | 22.68 | 22.26 | 22.30 | -0.14 | -0.62% | 69,800 |
| Oct 5, 2026 | 22.62 | 22.83 | 22.01 | 22.44 | -0.11 | -0.49% | 85,800 |
| Oct 2, 2026 | 22.16 | 22.58 | 22.15 | 22.55 | +0.48 | +2.17% | 73,600 |
| Oct 1, 2026 | 21.73 | 22.13 | 21.36 | 22.07 | +0.24 | +1.10% | 55,500 |
| Sep 30, 2026 | 22.35 | 22.51 | 21.54 | 21.83 | -0.46 | -2.06% | 83,000 |
| Sep 29, 2026 | 22.87 | 22.91 | 22.15 | 22.29 | -0.36 | -1.59% | 55,900 |
| Sep 28, 2026 | 22.63 | 22.75 | 22.48 | 22.65 | +0.02 | +0.09% | 61,400 |
| Sep 25, 2026 | 22.70 | 22.94 | 22.63 | 22.63 | -0.04 | -0.18% | 33,200 |
| Sep 24, 2026 | 22.50 | 22.80 | 22.34 | 22.67 | +0.23 | +1.02% | 44,900 |
| Sep 23, 2026 | 22.82 | 22.86 | 22.30 | 22.44 | -0.48 | -2.09% | 39,600 |
| Sep 22, 2026 | 23.22 | 23.34 | 22.78 | 22.92 | -0.16 | -0.69% | 33,800 |
| Sep 21, 2026 | 23.13 | 23.25 | 23.01 | 23.08 | -0.05 | -0.22% | 55,900 |
| Sep 18, 2026 | 23.10 | 23.28 | 22.92 | 23.13 | -0.06 | -0.26% | 482,700 |
| Sep 17, 2026 | 23.17 | 23.23 | 22.94 | 23.19 | +0.26 | +1.13% | 78,700 |
| Sep 16, 2026 | 23.19 | 23.22 | 22.56 | 22.93 | -0.25 | -1.08% | 109,600 |
| Sep 15, 2026 | 23.08 | 23.23 | 22.90 | 23.18 | +0.08 | +0.35% | 95,000 |
| Sep 14, 2026 | 23.16 | 23.66 | 23.07 | 23.10 | -0.06 | -0.26% | 107,000 |
| Sep 11, 2026 | 23.24 | 23.38 | 22.86 | 23.16 | +0.17 | +0.74% | 99,600 |
| Sep 10, 2026 | 22.87 | 23.11 | 22.75 | 22.99 | +0.12 | +0.52% | 87,700 |
| Sep 9, 2026 | 22.91 | 23.20 | 22.51 | 22.87 | -0.26 | -1.12% | 63,600 |
| Sep 8, 2026 | 23.40 | 23.53 | 23.07 | 23.13 | -0.35 | -1.49% | 172,300 |
| Sep 4, 2026 | 23.08 | 23.50 | 22.81 | 23.48 | +0.32 | +1.38% | 42,700 |
| Sep 3, 2026 | 22.84 | 23.34 | 22.83 | 23.16 | +0.44 | +1.94% | 53,400 |
| Sep 2, 2026 | 22.39 | 22.99 | 22.24 | 22.72 | +0.46 | +2.07% | 79,000 |
| Sep 1, 2026 | 22.11 | 22.34 | 21.77 | 22.26 | +0.02 | +0.09% | 48,400 |
| Aug 31, 2026 | 22.40 | 22.50 | 22.12 | 22.24 | -0.18 | -0.80% | 40,000 |
| Aug 28, 2026 | 22.41 | 22.94 | 22.33 | 22.42 | +0.13 | +0.58% | 37,000 |
| Aug 27, 2026 | 22.17 | 22.33 | 22.04 | 22.29 | +0.02 | +0.09% | 22,300 |
| Aug 26, 2026 | 22.46 | 22.54 | 22.20 | 22.27 | -0.15 | -0.67% | 30,200 |
| Aug 25, 2026 | 22.46 | 23.89 | 22.19 | 22.42 | -0.02 | -0.09% | 23,500 |
| Aug 24, 2026 | 22.47 | 22.70 | 22.41 | 22.44 | 0.00 | 0.00% | 27,000 |
| Aug 21, 2026 | 22.56 | 22.69 | 22.21 | 22.44 | -0.06 | -0.27% | 30,500 |
| Aug 20, 2026 | 22.31 | 22.65 | 22.24 | 22.50 | +0.13 | +0.58% | 82,200 |
| Aug 19, 2026 | 22.82 | 22.84 | 22.14 | 22.37 | -0.30 | -1.32% | 197,100 |
| Aug 18, 2026 | 22.52 | 23.04 | 22.49 | 22.67 | +0.17 | +0.76% | 43,000 |
| Aug 17, 2026 | 22.31 | 22.72 | 22.16 | 22.50 | +0.03 | +0.13% | 150,600 |
| Aug 14, 2026 | 22.71 | 22.84 | 22.40 | 22.47 | -0.16 | -0.71% | 15,700 |
65 days, newest first. Daily bars as drawn on the USCB chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.