5 DAY PERFORMANCE
+2.86%
1 MONTH PERFORMANCE
-13.60%
3 MONTH PERFORMANCE
+14.96%
6 MONTH PERFORMANCE
+44.50%
YEAR-TO-DATE PERFORMANCE
+43.67%
1 YEAR PERFORMANCE
+45.21%
USCB Financial Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $17.54 | $17.60 (0.34%) | $17.64 | $17.52 | 8,100 | $345.34 M |
| 12/23/2024 | $17.10 | $17.43 (1.93%) | $17.47 | $16.97 | 18,700 | $342.00 M |
| 12/20/2024 | $16.88 | $17.11 (1.36%) | $17.57 | $16.52 | 72,300 | $335.72 M |
| 12/19/2024 | $17.89 | $17.35 (-3.02%) | $18.45 | $17.25 | 17,700 | $340.43 M |
| 12/18/2024 | $19.27 | $17.65 (-8.41%) | $19.27 | $17.63 | 30,900 | $346.32 M |
| 12/17/2024 | $19.50 | $19.06 (-2.26%) | $19.61 | $18.48 | 20,600 | $373.98 M |
| 12/16/2024 | $18.68 | $19.38 (3.75%) | $19.40 | $17.43 | 35,300 | $380.26 M |
| 12/13/2024 | $18.88 | $18.74 (-0.74%) | $19.10 | $18.41 | 12,800 | $367.71 M |
| 12/12/2024 | $19.41 | $18.90 (-2.63%) | $19.47 | $18.78 | 12,300 | $370.85 M |
| 12/11/2024 | $19.90 | $19.56 (-1.71%) | $19.93 | $19.04 | 34,400 | $383.80 M |
| 12/10/2024 | $19.33 | $19.63 (1.55%) | $19.73 | $18.55 | 78,914 | $385.17 M |
| 12/09/2024 | $19.74 | $19.31 (-2.18%) | $19.74 | $18.97 | 21,501 | $378.89 M |
| 12/06/2024 | $19.89 | $19.79 (-0.5%) | $19.91 | $19.09 | 17,600 | $388.31 M |
| 12/05/2024 | $19.96 | $19.88 (-0.4%) | $20.42 | $19.69 | 31,700 | $390.07 M |
| 12/04/2024 | $19.74 | $19.79 (0.25%) | $19.96 | $19.22 | 41,400 | $388.31 M |
| 12/03/2024 | $20.33 | $19.65 (-3.34%) | $20.33 | $19.20 | 23,100 | $385.56 M |
| 12/02/2024 | $20.38 | $20.27 (-0.54%) | $20.53 | $18.56 | 37,028 | $397.73 M |
| 11/29/2024 | $20.39 | $20.48 (0.44%) | $20.56 | $20.09 | 16,847 | $401.85 M |
| 11/27/2024 | $20.53 | $20.39 (-0.68%) | $20.58 | $20.29 | 12,200 | $400.08 M |
| 11/26/2024 | $20.78 | $20.37 (-1.97%) | $20.78 | $20.30 | 20,900 | $399.69 M |
| 11/25/2024 | $20.63 | $20.78 (0.73%) | $21.12 | $20.45 | 35,500 | $407.73 M |
| 11/22/2024 | $20.21 | $20.53 (1.58%) | $20.53 | $20.02 | 43,300 | $402.83 M |
| 11/21/2024 | $19.91 | $20.17 (1.31%) | $20.20 | $19.02 | 47,600 | $395.76 M |
| 11/20/2024 | $19.34 | $19.90 (2.9%) | $19.93 | $19.14 | 28,016 | $390.47 M |
| 11/19/2024 | $19.10 | $19.56 (2.41%) | $19.88 | $19.03 | 54,822 | $383.80 M |
| 11/18/2024 | $19.56 | $19.33 (-1.18%) | $19.85 | $19.12 | 89,100 | $379.28 M |
| 11/15/2024 | $20.10 | $19.85 (-1.24%) | $20.39 | $19.75 | 30,800 | $389.49 M |
| 11/14/2024 | $20.71 | $20.20 (-2.46%) | $20.98 | $19.87 | 33,031 | $396.35 M |
| 11/13/2024 | $20.22 | $20.58 (1.78%) | $20.83 | $20.22 | 54,000 | $403.81 M |
| 11/12/2024 | $20.21 | $20.45 (1.19%) | $20.63 | $20.02 | 34,300 | $401.26 M |
| 11/11/2024 | $20.79 | $20.40 (-1.88%) | $21.86 | $20.30 | 104,500 | $400.28 M |
| 11/08/2024 | $18.87 | $19.58 (3.76%) | $19.61 | $18.63 | 66,300 | $384.19 M |
| 11/07/2024 | $19.68 | $18.89 (-4.01%) | $19.68 | $17.36 | 104,900 | $370.65 M |
| 11/06/2024 | $17.25 | $19.35 (12.17%) | $19.39 | $17.25 | 95,620 | $379.67 M |
| 11/05/2024 | $15.50 | $16.24 (4.77%) | $16.24 | $15.50 | 65,544 | $318.65 M |
| 11/04/2024 | $15.00 | $15.53 (3.53%) | $15.53 | $15.00 | 92,800 | $304.72 M |
| 11/01/2024 | $14.99 | $15.00 (0.07%) | $15.04 | $14.61 | 63,825 | $294.76 M |
| 10/31/2024 | $14.60 | $14.52 (-0.55%) | $14.60 | $14.50 | 12,839 | $285.33 M |
| 10/30/2024 | $14.89 | $14.60 (-1.95%) | $14.89 | $14.52 | 13,730 | $286.90 M |
| 10/29/2024 | $14.78 | $14.85 (0.47%) | $14.86 | $14.77 | 7,747 | $291.81 M |
| 10/28/2024 | $14.94 | $14.89 (-0.33%) | $14.97 | $14.70 | 5,836 | $292.60 M |
| 10/25/2024 | $14.94 | $14.75 (-1.27%) | $14.94 | $14.72 | 9,936 | $289.85 M |
| 10/24/2024 | $14.79 | $14.82 (0.2%) | $14.83 | $14.66 | 10,700 | $291.22 M |
| 10/23/2024 | $14.80 | $14.80 (0%) | $14.96 | $14.54 | 10,722 | $290.83 M |
| 10/22/2024 | $14.67 | $14.83 (1.09%) | $14.89 | $14.65 | 10,340 | $291.42 M |
| 10/21/2024 | $14.97 | $14.80 (-1.14%) | $14.97 | $14.56 | 11,705 | $290.83 M |
| 10/18/2024 | $14.97 | $14.94 (-0.2%) | $15.00 | $14.78 | 25,038 | $293.58 M |
| 10/17/2024 | $14.95 | $14.95 (0%) | $15.13 | $14.56 | 30,600 | $293.78 M |
| 10/16/2024 | $14.70 | $14.89 (1.29%) | $14.90 | $14.65 | 22,800 | $292.60 M |
| 10/15/2024 | $14.50 | $14.65 (1.03%) | $14.85 | $14.38 | 17,300 | $287.88 M |
| 10/14/2024 | $14.71 | $14.54 (-1.16%) | $14.74 | $14.44 | 5,725 | $285.72 M |
| 10/11/2024 | $14.34 | $14.65 (2.16%) | $14.70 | $14.34 | 14,829 | $287.88 M |
| 10/10/2024 | $14.32 | $14.34 (0.14%) | $14.46 | $14.20 | 6,629 | $281.79 M |
| 10/09/2024 | $14.23 | $14.55 (2.25%) | $14.58 | $14.23 | 25,344 | $285.92 M |
| 10/08/2024 | $14.29 | $14.27 (-0.14%) | $14.52 | $14.12 | 10,929 | $280.42 M |
| 10/07/2024 | $13.90 | $14.30 (2.88%) | $14.45 | $13.90 | 7,613 | $281.00 M |
| 10/04/2024 | $14.46 | $14.72 (1.8%) | $14.92 | $14.09 | 8,812 | $289.26 M |
| 10/03/2024 | $14.82 | $14.16 (-4.45%) | $15.04 | $14.16 | 12,700 | $278.25 M |
| 10/02/2024 | $15.18 | $14.80 (-2.5%) | $15.37 | $14.76 | 7,200 | $290.83 M |
| 10/01/2024 | $15.15 | $14.66 (-3.23%) | $15.15 | $14.66 | 8,000 | $288.08 M |
| 09/30/2024 | $15.48 | $15.25 (-1.49%) | $15.60 | $15.02 | 15,124 | $299.67 M |
| 09/27/2024 | $15.39 | $15.40 (0.06%) | $15.43 | $15.20 | 6,501 | $302.62 M |
| 09/26/2024 | $15.39 | $15.31 (-0.52%) | $15.39 | $14.94 | 12,120 | $300.85 M |