USCB Financial Inc. (USCB)
18.80
-0.68 (-3.49%)
At close: Mar 03, 2025, 3:59 PM
18.93
0.69%
After-hours: Mar 03, 2025, 04:00 PM EST
USCB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 19.15 | 19.65 | 18.93 | 18.93 | -0.55 | -2.82% | 10,714 |
| 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 |
| Jan 23, 2025 | 18.33 | 18.36 | 17.97 | 18.27 | 0.00 | 0.00% | 23,648 |
| Jan 22, 2025 | 18.88 | 18.88 | 18.27 | 18.27 | -0.51 | -2.72% | 16,000 |
| Jan 21, 2025 | 18.56 | 18.85 | 18.50 | 18.78 | 0.58 | 3.19% | 26,700 |
| Jan 17, 2025 | 18.09 | 18.44 | 18.09 | 18.20 | 0.22 | 1.22% | 31,819 |
| Jan 16, 2025 | 17.97 | 18.08 | 17.88 | 17.98 | -0.16 | -0.88% | 22,633 |
| Jan 15, 2025 | 18.03 | 18.42 | 17.84 | 18.14 | 0.54 | 3.07% | 23,300 |
| Jan 14, 2025 | 16.88 | 17.86 | 16.82 | 17.60 | 0.83 | 4.95% | 35,409 |
| Jan 13, 2025 | 16.13 | 16.95 | 16.01 | 16.77 | 0.34 | 2.07% | 28,745 |
| Jan 10, 2025 | 16.69 | 16.91 | 16.19 | 16.43 | -0.63 | -3.69% | 22,519 |
| Jan 8, 2025 | 17.28 | 17.31 | 17.00 | 17.06 | -0.20 | -1.16% | 21,011 |
| Jan 7, 2025 | 17.50 | 17.50 | 17.10 | 17.26 | -0.25 | -1.43% | 22,200 |
| Jan 6, 2025 | 17.85 | 17.85 | 17.48 | 17.51 | -0.28 | -1.57% | 23,432 |
| Jan 3, 2025 | 17.50 | 18.42 | 17.50 | 17.79 | 0.29 | 1.66% | 17,400 |
| Jan 2, 2025 | 18.06 | 18.06 | 17.40 | 17.50 | -0.25 | -1.41% | 24,307 |
| Dec 31, 2024 | 18.03 | 18.18 | 17.50 | 17.75 | -0.11 | -0.62% | 24,200 |
| Dec 30, 2024 | 17.48 | 18.09 | 17.48 | 17.86 | 0.15 | 0.85% | 26,041 |
| Dec 27, 2024 | 18.00 | 18.70 | 17.47 | 17.71 | -0.27 | -1.50% | 29,336 |
| Dec 26, 2024 | 17.84 | 18.15 | 17.66 | 17.98 | 0.38 | 2.16% | 31,942 |
| Dec 24, 2024 | 17.54 | 17.64 | 17.52 | 17.60 | 0.17 | 0.98% | 8,100 |
| Dec 23, 2024 | 17.10 | 17.47 | 16.97 | 17.43 | 0.32 | 1.87% | 18,700 |
| Dec 20, 2024 | 16.88 | 17.57 | 16.52 | 17.11 | -0.24 | -1.38% | 72,300 |
| Dec 19, 2024 | 17.89 | 18.45 | 17.25 | 17.35 | -0.30 | -1.70% | 17,700 |
| Dec 18, 2024 | 19.27 | 19.27 | 17.63 | 17.65 | -1.41 | -7.40% | 30,900 |
| Dec 17, 2024 | 19.50 | 19.61 | 18.48 | 19.06 | -0.32 | -1.65% | 20,600 |