Skip to main content

USCB Financial Holdings, Inc. - Class A Common Stock (NQ: USCB )

17.80 -0.03 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2025 17.86 18.00 17.34 17.83 11,015 +0.03(+0.17%)
Mar 11, 2025 17.44 18.00 17.44 17.80 17,202 -0.01(-0.06%)
Mar 10, 2025 18.29 18.30 17.76 17.81 25,191 -0.51(-2.78%)
Mar 07, 2025 18.30 18.73 17.80 18.32 12,065 +0.37(+2.06%)
Mar 06, 2025 17.85 18.15 17.05 17.95 10,859 -0.12(-0.66%)
Mar 05, 2025 18.49 18.49 18.00 18.07 12,546 -0.31(-1.69%)
Mar 04, 2025 19.10 19.20 18.18 18.38 9,696 -0.55(-2.91%)
Mar 03, 2025 19.15 19.65 18.93 18.93 10,718 -0.55(-2.82%)
Feb 28, 2025 19.21 19.48 19.15 19.48 13,323 +0.37(+1.94%)
Feb 27, 2025 19.01 19.13 18.87 19.11 7,799 -0.03(-0.16%)
Feb 26, 2025 19.09 19.15 18.91 19.14 21,013 +0.05(+0.26%)
Feb 25, 2025 18.97 19.31 18.88 19.09 15,808 +0.25(+1.33%)
Feb 24, 2025 19.21 19.22 18.75 18.84 24,103 -0.11(-0.58%)
Feb 21, 2025 19.27 19.73 18.93 18.95 25,623 -0.25(-1.30%)
Feb 20, 2025 19.20 19.22 18.86 19.20 14,123 +0.01(+0.05%)
Feb 19, 2025 18.98 19.19 18.98 19.19 9,734 +0.00(+0.00%)
Feb 18, 2025 18.62 19.41 18.59 19.19 36,168 +0.51(+2.73%)
Feb 14, 2025 19.23 19.23 18.67 18.68 6,757 -0.47(-2.45%)
Feb 13, 2025 19.32 19.32 18.70 19.15 5,598 -0.06(-0.31%)
Feb 12, 2025 19.17 19.50 19.17 19.21 11,991 -0.21(-1.08%)
Feb 11, 2025 19.26 19.46 19.22 19.42 21,040 +0.09(+0.46%)
Feb 10, 2025 19.78 19.78 19.24 19.33 24,714 -0.18(-0.92%)
Feb 07, 2025 19.88 19.88 18.67 19.51 11,830 -0.39(-1.95%)
Feb 06, 2025 20.07 20.29 18.58 19.90 14,410 +0.00(+0.00%)
Feb 05, 2025 19.68 19.93 19.60 19.90 25,150 +0.48(+2.46%)
Feb 04, 2025 18.99 19.60 18.96 19.42 10,273 +0.43(+2.25%)
Feb 03, 2025 18.44 19.87 18.41 18.99 21,905 +0.11(+0.58%)
Jan 31, 2025 19.26 19.30 18.63 18.88 15,469 -0.39(-2.01%)
Jan 30, 2025 19.65 20.39 19.11 19.27 8,733 -0.24(-1.22%)
Jan 29, 2025 19.16 19.59 19.13 19.51 21,958 +0.22(+1.13%)
Jan 28, 2025 19.34 19.45 18.87 19.29 38,209 +0.03(+0.16%)
Jan 27, 2025 18.79 19.32 18.65 19.26 37,328 +0.61(+3.25%)
Jan 24, 2025 18.17 18.81 17.25 18.65 39,503 +0.48(+2.63%)
Jan 23, 2025 18.23 18.27 17.88 18.18 23,771 +0.00(+0.00%)
Jan 22, 2025 18.78 18.78 18.18 18.18 16,057 -0.51(-2.72%)
Jan 21, 2025 18.46 18.75 18.40 18.68 26,827 +0.58(+3.19%)
Jan 17, 2025 18.00 18.34 18.00 18.11 31,985 +0.22(+1.22%)
Jan 16, 2025 17.88 17.99 17.79 17.89 22,751 -0.16(-0.88%)
Jan 15, 2025 17.94 18.32 17.75 18.05 23,386 +0.54(+3.07%)
Jan 14, 2025 16.79 17.77 16.73 17.51 35,593 +0.83(+4.95%)
Jan 13, 2025 16.05 16.86 15.93 16.68 28,895 +0.34(+2.07%)
Jan 10, 2025 16.60 16.82 16.11 16.34 22,636 -0.63(-3.69%)
Jan 08, 2025 17.19 17.22 16.91 16.97 21,120 -0.20(-1.16%)
Jan 07, 2025 17.41 17.41 17.01 17.17 22,306 -0.25(-1.43%)
Jan 06, 2025 17.76 17.76 17.39 17.42 23,554 -0.28(-1.57%)
Jan 03, 2025 17.41 18.32 17.41 17.70 17,472 +0.29(+1.66%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.