USCB Financial Inc. (USCB)
NASDAQ: USCB
· Real-Time Price · USD
17.00
-0.38 (-2.19%)
At close: Aug 15, 2025, 12:44 PM
USCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 17.47 | 17.47 | 17.24 | 17.38 | 17.38 | -1.36% | 8,426 |
| Aug 13, 2025 | 17.43 | 17.69 | 17.43 | 17.62 | 17.62 | 2.50% | 9,908 |
| Aug 12, 2025 | 16.61 | 17.51 | 16.44 | 17.19 | 17.19 | 4.63% | 23,100 |
| Aug 11, 2025 | 16.15 | 16.69 | 16.14 | 16.43 | 16.43 | 1.48% | 13,511 |
| Aug 8, 2025 | 16.31 | 16.40 | 16.18 | 16.19 | 16.19 | 0.68% | 8,204 |
| Aug 7, 2025 | 16.48 | 16.48 | 16.06 | 16.08 | 16.08 | -0.99% | 11,900 |
| Aug 6, 2025 | 16.41 | 16.50 | 16.16 | 16.24 | 16.24 | -1.69% | 10,549 |
| Aug 5, 2025 | 16.07 | 16.62 | 16.07 | 16.52 | 16.52 | 0.73% | 17,800 |
| Aug 4, 2025 | 16.20 | 16.43 | 16.06 | 16.40 | 16.40 | 1.42% | 23,400 |
| Aug 1, 2025 | 16.55 | 16.55 | 16.14 | 16.17 | 16.17 | -2.82% | 28,300 |
| Jul 31, 2025 | 16.90 | 16.90 | 16.51 | 16.64 | 16.64 | -2.75% | 19,344 |
| Jul 30, 2025 | 18.05 | 18.05 | 17.00 | 17.11 | 17.11 | -3.66% | 19,434 |
| Jul 29, 2025 | 18.75 | 18.96 | 17.56 | 17.76 | 17.76 | -4.05% | 14,509 |
| Jul 28, 2025 | 17.66 | 18.73 | 17.59 | 18.51 | 18.51 | 6.93% | 35,701 |
| Jul 25, 2025 | 17.95 | 17.95 | 17.26 | 17.31 | 17.31 | 0.76% | 8,300 |
| Jul 24, 2025 | 17.70 | 17.85 | 17.12 | 17.18 | 17.18 | -4.61% | 12,200 |
| Jul 23, 2025 | 18.22 | 18.45 | 17.83 | 18.01 | 18.01 | -0.11% | 24,239 |
| Jul 22, 2025 | 17.78 | 18.26 | 17.71 | 18.03 | 18.03 | 1.75% | 32,300 |
| Jul 21, 2025 | 17.32 | 17.75 | 17.22 | 17.72 | 17.72 | 2.55% | 21,200 |
| Jul 18, 2025 | 17.20 | 17.32 | 16.90 | 17.28 | 17.28 | 1.35% | 33,424 |