5 DAY PERFORMANCE
+3.20%
1 MONTH PERFORMANCE
+4.38%
3 MONTH PERFORMANCE
+5.34%
6 MONTH PERFORMANCE
+12.92%
YEAR-TO-DATE PERFORMANCE
+3.44%
1 YEAR PERFORMANCE
-7.65%
USCB Financial Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $18.26 | $18.36 (0.55%) | $18.47 | $18.18 | 22.04 K | $358.48 M |
| 12/03/2025 | $17.68 | $18.25 (3.22%) | $18.25 | $17.68 | 30.50 K | $356.33 M |
| 12/02/2025 | $17.95 | $17.60 (-1.95%) | $18.01 | $17.56 | 37.15 K | $343.64 M |
| 12/01/2025 | $17.49 | $18.00 (2.92%) | $18.00 | $17.49 | 31.90 K | $351.45 M |
| 11/28/2025 | $17.97 | $17.79 (-1%) | $17.97 | $17.50 | 16.40 K | $347.35 M |
| 11/26/2025 | $17.87 | $17.88 (0.06%) | $18.15 | $17.71 | 28.74 K | $349.10 M |
| 11/25/2025 | $18.00 | $17.97 (-0.17%) | $18.21 | $17.88 | 50.43 K | $350.86 M |
| 11/24/2025 | $18.19 | $18.00 (-1.04%) | $18.65 | $17.89 | 50.20 K | $351.45 M |
| 11/21/2025 | $17.49 | $18.10 (3.49%) | $18.18 | $17.49 | 28.20 K | $353.40 M |
| 11/20/2025 | $17.50 | $17.49 (-0.06%) | $17.75 | $17.33 | 19.00 K | $341.49 M |
| 11/19/2025 | $17.29 | $17.44 (0.87%) | $17.48 | $17.21 | 22.20 K | $340.51 M |
| 11/18/2025 | $17.03 | $17.37 (2%) | $17.40 | $17.03 | 23.20 K | $339.15 M |
| 11/17/2025 | $17.71 | $17.20 (-2.88%) | $17.71 | $17.14 | 11.30 K | $335.83 M |
| 11/14/2025 | $17.66 | $17.67 (0.06%) | $17.71 | $17.36 | 10.60 K | $345.00 M |
| 11/13/2025 | $17.85 | $17.93 (0.45%) | $18.07 | $17.79 | 49.04 K | $350.08 M |
| 11/12/2025 | $18.04 | $17.91 (-0.72%) | $18.10 | $17.78 | 20.65 K | $349.69 M |
| 11/11/2025 | $18.23 | $17.85 (-2.08%) | $18.23 | $17.73 | 16.60 K | $348.52 M |
| 11/10/2025 | $17.75 | $18.06 (1.75%) | $18.06 | $17.57 | 77.90 K | $352.62 M |
| 11/07/2025 | $17.62 | $17.85 (1.31%) | $17.85 | $17.40 | 69.22 K | $348.52 M |
| 11/06/2025 | $17.59 | $17.57 (-0.11%) | $17.60 | $17.42 | 36.50 K | $343.05 M |
| 11/05/2025 | $17.37 | $17.59 (1.27%) | $17.59 | $17.37 | 17.10 K | $343.44 M |
| 11/04/2025 | $17.00 | $17.37 (2.18%) | $17.40 | $17.00 | 24.60 K | $339.15 M |
| 11/03/2025 | $17.31 | $17.16 (-0.87%) | $17.40 | $17.03 | 23.60 K | $335.05 M |
| 10/31/2025 | $17.16 | $17.26 (0.58%) | $17.40 | $17.08 | 22.04 K | $337.00 M |
| 10/30/2025 | $17.26 | $17.20 (-0.35%) | $17.50 | $17.15 | 49.60 K | $335.83 M |
| 10/29/2025 | $17.59 | $17.27 (-1.82%) | $17.73 | $17.07 | 34.70 K | $337.19 M |
| 10/28/2025 | $17.50 | $17.60 (0.57%) | $17.66 | $17.44 | 78.71 K | $343.64 M |
| 10/27/2025 | $17.44 | $17.37 (-0.4%) | $17.50 | $17.21 | 31.00 K | $339.15 M |
| 10/24/2025 | $17.24 | $17.29 (0.29%) | $17.29 | $17.04 | 25.24 K | $346.82 M |
| 10/23/2025 | $17.11 | $16.97 (-0.82%) | $17.42 | $16.82 | 17.31 K | $340.41 M |
| 10/22/2025 | $17.40 | $17.19 (-1.21%) | $17.40 | $17.05 | 20.40 K | $344.82 M |
| 10/21/2025 | $17.52 | $17.46 (-0.34%) | $17.52 | $17.18 | 16.92 K | $350.23 M |
| 10/20/2025 | $17.15 | $17.46 (1.81%) | $17.47 | $17.02 | 13.80 K | $350.23 M |
| 10/17/2025 | $16.90 | $16.95 (0.3%) | $17.15 | $16.52 | 26.03 K | $340.00 M |
| 10/16/2025 | $17.12 | $16.90 (-1.29%) | $17.12 | $16.36 | 34.80 K | $339.00 M |
| 10/15/2025 | $17.51 | $17.11 (-2.28%) | $17.52 | $16.84 | 12.22 K | $343.21 M |
| 10/14/2025 | $16.71 | $17.48 (4.61%) | $17.57 | $16.63 | 31.10 K | $350.64 M |
| 10/13/2025 | $16.61 | $16.87 (1.57%) | $16.96 | $16.41 | 20.50 K | $338.40 M |
| 10/10/2025 | $16.95 | $16.44 (-3.01%) | $17.22 | $16.43 | 24.30 K | $329.77 M |
| 10/09/2025 | $17.11 | $16.95 (-0.94%) | $17.37 | $16.93 | 33.12 K | $340.00 M |
| 10/08/2025 | $17.30 | $17.15 (-0.87%) | $17.30 | $17.10 | 5.50 K | $344.02 M |
| 10/07/2025 | $17.30 | $17.14 (-0.92%) | $17.38 | $17.07 | 14.30 K | $343.82 M |
| 10/06/2025 | $17.24 | $17.29 (0.29%) | $17.43 | $17.06 | 21.30 K | $346.82 M |
| 10/03/2025 | $17.04 | $17.14 (0.59%) | $17.15 | $17.01 | 11.40 K | $343.82 M |
| 10/02/2025 | $17.21 | $16.93 (-1.63%) | $17.21 | $16.77 | 17.25 K | $339.60 M |
| 10/01/2025 | $17.31 | $17.28 (-0.17%) | $17.40 | $17.07 | 18.40 K | $346.62 M |
| 09/30/2025 | $17.19 | $17.45 (1.51%) | $17.53 | $17.08 | 19.11 K | $350.03 M |
| 09/29/2025 | $17.48 | $17.33 (-0.86%) | $17.48 | $17.10 | 39.31 K | $347.63 M |
| 09/26/2025 | $17.53 | $17.50 (-0.17%) | $17.54 | $17.30 | 24.70 K | $351.04 M |
| 09/25/2025 | $17.23 | $17.30 (0.41%) | $17.31 | $17.10 | 26.22 K | $347.03 M |
| 09/24/2025 | $17.29 | $17.25 (-0.23%) | $17.51 | $17.16 | 20.13 K | $346.02 M |
| 09/23/2025 | $17.42 | $17.38 (-0.23%) | $17.50 | $17.13 | 31.43 K | $348.63 M |
| 09/22/2025 | $17.31 | $17.30 (-0.06%) | $17.42 | $17.11 | 22.23 K | $347.03 M |
| 09/19/2025 | $17.36 | $17.18 (-1.04%) | $18.17 | $17.10 | 49.02 K | $344.62 M |
| 09/18/2025 | $17.30 | $17.40 (0.58%) | $17.50 | $17.30 | 32.80 K | $349.03 M |
| 09/17/2025 | $17.26 | $17.14 (-0.7%) | $17.52 | $17.14 | 31.40 K | $343.82 M |
| 09/16/2025 | $17.16 | $17.30 (0.82%) | $17.33 | $17.15 | 21.51 K | $347.03 M |
| 09/15/2025 | $17.35 | $17.21 (-0.81%) | $17.45 | $17.20 | 11.04 K | $345.22 M |
| 09/12/2025 | $17.42 | $17.36 (-0.34%) | $17.42 | $17.16 | 29.81 K | $348.23 M |
| 09/11/2025 | $17.38 | $17.43 (0.29%) | $17.50 | $17.36 | 16.14 K | $349.63 M |
| 09/10/2025 | $17.33 | $17.38 (0.29%) | $17.48 | $17.17 | 8.22 K | $348.63 M |
| 09/09/2025 | $17.25 | $17.49 (1.39%) | $17.76 | $17.16 | 27.31 K | $350.84 M |
| 09/08/2025 | $17.94 | $17.25 (-3.85%) | $18.37 | $16.75 | 64.13 K | $346.02 M |
| 09/05/2025 | $17.49 | $17.43 (-0.34%) | $18.00 | $17.18 | 19.72 K | $349.63 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
