-
5 DAY PERFORMANCE
+2.25% -
1 MONTH PERFORMANCE
+36.66% -
3 MONTH PERFORMANCE
+35.27% -
6 MONTH PERFORMANCE
+62.50% -
YEAR-TO-DATE PERFORMANCE
+63.43% -
1 YEAR PERFORMANCE
+69.37%
USCB Financial Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $20.10 | $20.02 (-0.39%) | $20.39 | $19.96 | 10,292 | |
| 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 |
| 09/25/2024 | $15.46 | $15.12 (-2.2%) | $15.46 | $15.12 | 6,821 | $297.12 M |
| 09/24/2024 | $15.46 | $15.44 (-0.13%) | $15.53 | $15.07 | 12,400 | $303.41 M |
| 09/23/2024 | $15.50 | $15.16 (-2.19%) | $15.63 | $15.05 | 11,614 | $297.90 M |
| 09/20/2024 | $15.82 | $15.40 (-2.65%) | $15.89 | $15.15 | 76,200 | $302.62 M |
| 09/19/2024 | $15.73 | $15.80 (0.45%) | $16.33 | $15.44 | 24,300 | $310.48 M |
| 09/18/2024 | $15.30 | $15.41 (0.72%) | $16.20 | $15.18 | 97,702 | $302.82 M |
| 09/17/2024 | $15.24 | $15.32 (0.52%) | $15.57 | $14.98 | 19,065 | $301.05 M |
| 09/16/2024 | $14.57 | $15.06 (3.36%) | $15.24 | $14.28 | 36,717 | $295.94 M |
| 09/13/2024 | $14.18 | $14.67 (3.46%) | $14.80 | $14.18 | 19,916 | $288.28 M |
| 09/12/2024 | $14.20 | $13.92 (-1.97%) | $14.20 | $13.92 | 5,400 | $273.54 M |
| 09/11/2024 | $14.50 | $14.01 (-3.38%) | $14.50 | $13.87 | 8,300 | $275.31 M |
| 09/10/2024 | $13.93 | $14.18 (1.79%) | $14.30 | $13.85 | 16,600 | $278.65 M |
| 09/09/2024 | $14.59 | $14.12 (-3.22%) | $14.82 | $14.06 | 18,512 | $277.47 M |
| 09/06/2024 | $14.49 | $14.35 (-0.97%) | $14.53 | $14.20 | 14,700 | $281.99 M |
| 09/05/2024 | $14.27 | $14.25 (-0.14%) | $14.77 | $14.01 | 20,600 | $280.02 M |
| 09/04/2024 | $14.11 | $14.33 (1.56%) | $14.48 | $14.10 | 10,700 | $281.59 M |
| 09/03/2024 | $14.92 | $14.38 (-3.62%) | $15.02 | $14.12 | 13,705 | $282.58 M |
| 08/30/2024 | $14.65 | $14.93 (1.91%) | $15.04 | $14.47 | 19,239 | $293.38 M |
| 08/29/2024 | $14.89 | $14.83 (-0.4%) | $14.89 | $14.50 | 9,219 | $291.42 M |
| 08/28/2024 | $14.63 | $14.79 (1.09%) | $14.94 | $14.63 | 19,300 | $290.63 M |
| 08/27/2024 | $14.83 | $14.87 (0.27%) | $14.98 | $14.63 | 10,736 | $292.21 M |
| 08/26/2024 | $14.74 | $14.91 (1.15%) | $14.98 | $14.74 | 8,943 | $292.99 M |
| 08/23/2024 | $13.86 | $14.57 (5.12%) | $14.57 | $13.86 | 23,437 | $286.31 M |
| 08/22/2024 | $14.29 | $13.89 (-2.8%) | $14.29 | $13.89 | 3,822 | $272.95 M |
| 08/21/2024 | $14.24 | $14.38 (0.98%) | $14.49 | $14.24 | 3,800 | $282.58 M |
| 08/20/2024 | $14.63 | $14.23 (-2.73%) | $14.65 | $14.23 | 4,300 | $279.63 M |
| 08/19/2024 | $14.50 | $14.90 (2.76%) | $14.90 | $14.50 | 14,300 | $292.80 M |
| 08/16/2024 | $14.70 | $14.81 (0.75%) | $14.98 | $14.64 | 17,700 | $291.03 M |
| 08/15/2024 | $14.88 | $14.80 (-0.54%) | $14.96 | $14.35 | 12,324 | $290.83 M |