USCB Financial Inc. (USCB)
NASDAQ: USCB
· Real-Time Price · USD
17.43
-0.01 (-0.06%)
At close: Sep 05, 2025, 3:59 PM
17.43
0.00%
After-hours: Sep 05, 2025, 04:42 PM EDT
USCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 17.22 | 17.49 | 17.05 | 17.44 | 17.44 | 2.71% | 13,971 |
| Sep 3, 2025 | 17.09 | 17.12 | 16.78 | 16.98 | 16.98 | -1.11% | 16,217 |
| Sep 2, 2025 | 17.26 | 17.27 | 17.13 | 17.17 | 17.17 | -1.27% | 15,923 |
| Aug 29, 2025 | 17.57 | 17.76 | 17.11 | 17.39 | 17.39 | 0.12% | 13,239 |
| Aug 28, 2025 | 17.48 | 17.48 | 17.10 | 17.37 | 17.37 | 0.17% | 8,046 |
| Aug 27, 2025 | 17.29 | 17.48 | 17.13 | 17.34 | 17.34 | 0.23% | 19,642 |
| Aug 26, 2025 | 17.05 | 17.48 | 17.05 | 17.30 | 17.30 | -0.29% | 10,742 |
| Aug 25, 2025 | 17.90 | 17.90 | 17.00 | 17.35 | 17.35 | -3.02% | 12,242 |
| Aug 22, 2025 | 16.65 | 17.98 | 16.63 | 17.89 | 17.89 | 7.84% | 50,314 |
| Aug 21, 2025 | 16.70 | 16.80 | 16.56 | 16.59 | 16.59 | -1.25% | 6,700 |
| Aug 20, 2025 | 17.20 | 17.25 | 16.71 | 16.80 | 16.80 | -3.39% | 23,823 |
| Aug 19, 2025 | 17.26 | 17.45 | 17.17 | 17.39 | 17.39 | 2.29% | 9,700 |
| Aug 18, 2025 | 16.75 | 17.16 | 16.62 | 17.00 | 17.00 | 1.13% | 23,227 |
| Aug 15, 2025 | 17.46 | 17.46 | 16.77 | 16.81 | 16.81 | -3.28% | 31,404 |
| Aug 14, 2025 | 17.47 | 17.47 | 17.24 | 17.38 | 17.28 | -1.36% | 8,426 |
| Aug 13, 2025 | 17.43 | 17.69 | 17.43 | 17.62 | 17.52 | 2.50% | 9,908 |
| Aug 12, 2025 | 16.61 | 17.51 | 16.44 | 17.19 | 17.09 | 4.63% | 23,100 |
| Aug 11, 2025 | 16.15 | 16.69 | 16.14 | 16.43 | 16.34 | 1.48% | 13,511 |
| Aug 8, 2025 | 16.31 | 16.40 | 16.18 | 16.19 | 16.10 | 0.68% | 8,204 |
| Aug 7, 2025 | 16.48 | 16.48 | 16.06 | 16.08 | 15.99 | -0.99% | 11,900 |