USCB Financial Inc.

17.05
0.07 (0.41%)
At close: Apr 04, 2025, 3:59 PM
17.33
1.64%
After-hours: Apr 04, 2025, 04:53 PM EDT

USCB Financial Stock Price History

Date Open High Low Close Change % Change Volume
Apr 4, 2025 16.14 17.11 16.14 17.00 0.02 0.12% 43,586
Apr 3, 2025 17.68 17.98 16.90 16.98 -1.48 -8.02% 19,933
Apr 2, 2025 18.25 18.58 18.18 18.46 -0.17 -0.91% 18,030
Apr 1, 2025 18.70 19.13 18.37 18.63 0.07 0.38% 11,344
Mar 31, 2025 18.41 19.20 18.41 18.56 -0.10 -0.54% 22,444
Mar 28, 2025 18.59 18.89 18.40 18.66 -0.07 -0.37% 28,000
Mar 27, 2025 18.80 18.96 18.60 18.73 -0.20 -1.06% 50,200
Mar 26, 2025 19.00 19.00 18.73 18.93 -0.17 -0.89% 22,407
Mar 25, 2025 19.00 19.15 18.75 19.10 -0.07 -0.37% 111,600
Mar 24, 2025 19.03 19.25 18.65 19.17 0.32 1.70% 120,100
Mar 21, 2025 18.73 18.98 18.60 18.85 -0.34 -1.77% 85,500
Mar 20, 2025 19.15 19.33 18.74 19.19 -0.14 -0.72% 136,500
Mar 19, 2025 18.56 19.72 18.47 19.33 1.00 5.46% 83,000
Mar 18, 2025 18.00 18.33 18.00 18.33 0.13 0.71% 10,710
Mar 17, 2025 18.43 18.43 18.08 18.20 -0.04 -0.22% 10,629
Mar 14, 2025 18.20 18.43 18.08 18.24 0.44 2.47% 14,427
Mar 13, 2025 18.00 18.00 17.64 17.80 -0.03 -0.17% 7,600
Mar 12, 2025 17.86 18.00 17.34 17.83 0.03 0.17% 11,015
Mar 11, 2025 17.44 18.00 17.44 17.80 -0.01 -0.06% 17,203
Mar 10, 2025 18.29 18.30 17.76 17.81 -0.51 -2.78% 25,200
Mar 7, 2025 18.30 18.73 17.81 18.32 0.37 2.06% 12,100
Mar 6, 2025 17.85 18.15 17.05 17.95 -0.12 -0.66% 10,900
Mar 5, 2025 18.49 18.49 18.00 18.07 -0.31 -1.69% 12,546
Mar 4, 2025 19.10 19.20 18.18 18.38 -0.55 -2.91% 9,700
Mar 3, 2025 19.15 19.65 18.93 18.93 -0.55 -2.82% 10,718
Feb 28, 2025 19.21 19.48 19.15 19.48 0.37 1.94% 13,323
Feb 27, 2025 19.01 19.13 18.87 19.11 -0.03 -0.16% 7,800
Feb 26, 2025 19.09 19.15 18.91 19.14 0.05 0.26% 21,013
Feb 25, 2025 18.97 19.31 18.88 19.09 0.25 1.33% 15,808
Feb 24, 2025 19.21 19.22 18.75 18.84 -0.11 -0.58% 24,103
Feb 21, 2025 19.27 19.73 18.93 18.95 -0.25 -1.30% 25,623
Feb 20, 2025 19.20 19.22 18.86 19.20 0.01 0.05% 14,123
Feb 19, 2025 18.98 19.19 18.98 19.19 0.00 0.00% 9,734
Feb 18, 2025 18.62 19.41 18.59 19.19 0.51 2.73% 36,200
Feb 14, 2025 19.23 19.23 18.67 18.68 -0.57 -2.96% 6,800
Feb 13, 2025 19.42 19.42 18.80 19.25 -0.06 -0.31% 5,600
Feb 12, 2025 19.27 19.60 19.27 19.31 -0.21 -1.08% 11,929
Feb 11, 2025 19.36 19.57 19.32 19.52 0.09 0.46% 20,931
Feb 10, 2025 19.88 19.88 19.34 19.43 -0.18 -0.92% 24,600
Feb 7, 2025 19.98 19.98 18.77 19.61 -0.39 -1.95% 11,800
Feb 6, 2025 20.17 20.40 18.68 20.00 0.00 0.00% 14,336
Feb 5, 2025 19.78 20.03 19.70 20.00 0.48 2.46% 25,020
Feb 4, 2025 19.09 19.70 19.06 19.52 0.43 2.25% 10,220
Feb 3, 2025 18.54 19.97 18.51 19.09 0.11 0.58% 21,800
Jan 31, 2025 19.36 19.40 18.73 18.98 -0.39 -2.01% 15,400
Jan 30, 2025 19.75 20.49 19.21 19.37 -0.24 -1.22% 8,700
Jan 29, 2025 19.26 19.69 19.23 19.61 0.22 1.13% 21,844
Jan 28, 2025 19.44 19.55 18.97 19.39 0.03 0.15% 38,011
Jan 27, 2025 18.89 19.43 18.75 19.36 0.61 3.25% 37,135
Jan 24, 2025 18.26 18.91 17.34 18.75 0.48 2.63% 39,300