5 DAY PERFORMANCE
-3.95%
1 MONTH PERFORMANCE
+0.16%
3 MONTH PERFORMANCE
+8.45%
6 MONTH PERFORMANCE
+5.46%
YEAR-TO-DATE PERFORMANCE
+1.68%
1 YEAR PERFORMANCE
-4.49%
USCB Financial Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $18.20 | $18.73 (2.91%) | $18.76 | $17.79 | 109.47 K | |
| 01/28/2026 | $19.05 | $18.01 (-5.46%) | $19.07 | $17.85 | 89.40 K | $326.30 M |
| 01/27/2026 | $19.23 | $19.00 (-1.2%) | $19.23 | $18.73 | 93.50 K | $344.24 M |
| 01/26/2026 | $19.44 | $19.35 (-0.46%) | $19.55 | $18.70 | 73.30 K | $350.58 M |
| 01/23/2026 | $20.35 | $19.50 (-4.18%) | $20.35 | $19.00 | 62.80 K | $353.30 M |
| 01/22/2026 | $20.45 | $20.70 (1.22%) | $20.79 | $19.60 | 50.30 K | $375.04 M |
| 01/21/2026 | $19.52 | $20.38 (4.41%) | $20.53 | $19.52 | 26.04 K | $369.24 M |
| 01/20/2026 | $19.21 | $19.29 (0.42%) | $19.44 | $19.21 | 11.70 K | $349.49 M |
| 01/16/2026 | $19.60 | $19.44 (-0.82%) | $19.83 | $19.39 | 20.41 K | $379.56 M |
| 01/15/2026 | $19.19 | $19.67 (2.5%) | $19.86 | $19.14 | 17.83 K | $384.05 M |
| 01/14/2026 | $18.84 | $19.12 (1.49%) | $19.22 | $18.84 | 16.50 K | $373.31 M |
| 01/13/2026 | $18.99 | $18.91 (-0.42%) | $19.18 | $18.84 | 20.61 K | $369.21 M |
| 01/12/2026 | $19.01 | $18.91 (-0.53%) | $19.12 | $18.82 | 46.20 K | $369.21 M |
| 01/09/2026 | $19.49 | $19.23 (-1.33%) | $19.94 | $19.22 | 23.30 K | $375.46 M |
| 01/08/2026 | $19.08 | $19.51 (2.25%) | $19.65 | $19.08 | 28.90 K | $380.93 M |
| 01/07/2026 | $19.06 | $19.05 (-0.05%) | $19.27 | $18.70 | 37.35 K | $371.95 M |
| 01/06/2026 | $18.96 | $18.97 (0.05%) | $19.24 | $18.31 | 40.21 K | $370.39 M |
| 01/05/2026 | $18.36 | $19.08 (3.92%) | $19.38 | $18.22 | 43.83 K | $372.53 M |
| 01/02/2026 | $18.47 | $18.20 (-1.46%) | $18.76 | $17.83 | 40.31 K | $355.35 M |
| 12/31/2025 | $18.55 | $18.42 (-0.7%) | $20.34 | $18.32 | 26.80 K | $359.65 M |
| 12/30/2025 | $18.71 | $18.45 (-1.39%) | $18.75 | $18.36 | 14.43 K | $360.23 M |
| 12/29/2025 | $18.78 | $18.70 (-0.43%) | $18.87 | $18.56 | 26.72 K | $365.11 M |
| 12/26/2025 | $19.09 | $18.73 (-1.89%) | $19.09 | $18.63 | 22.10 K | $365.70 M |
| 12/24/2025 | $19.09 | $19.03 (-0.31%) | $19.19 | $18.90 | 15.74 K | $371.56 M |
| 12/23/2025 | $19.09 | $19.04 (-0.26%) | $19.40 | $18.96 | 21.54 K | $371.75 M |
| 12/22/2025 | $19.15 | $19.22 (0.37%) | $19.73 | $19.15 | 23.90 K | $375.27 M |
| 12/19/2025 | $19.70 | $19.15 (-2.79%) | $19.90 | $18.88 | 127.00 K | $373.90 M |
| 12/18/2025 | $19.67 | $19.81 (0.71%) | $19.95 | $18.99 | 34.44 K | $386.79 M |
| 12/17/2025 | $19.45 | $19.55 (0.51%) | $19.84 | $19.45 | 36.90 K | $381.71 M |
| 12/16/2025 | $19.43 | $19.51 (0.41%) | $19.61 | $18.87 | 68.00 K | $380.93 M |
| 12/15/2025 | $19.44 | $19.30 (-0.72%) | $19.65 | $18.96 | 67.60 K | $376.83 M |
| 12/12/2025 | $18.75 | $19.35 (3.2%) | $19.97 | $18.75 | 65.03 K | $377.80 M |
| 12/11/2025 | $18.57 | $18.68 (0.59%) | $19.11 | $18.49 | 70.90 K | $364.72 M |
| 12/10/2025 | $18.49 | $18.50 (0.05%) | $18.91 | $18.39 | 163.34 K | $361.21 M |
| 12/09/2025 | $18.49 | $18.50 (0.05%) | $18.77 | $18.45 | 35.14 K | $361.21 M |
| 12/08/2025 | $18.37 | $18.36 (-0.05%) | $18.70 | $17.97 | 21.03 K | $358.48 M |
| 12/05/2025 | $18.36 | $18.22 (-0.76%) | $18.40 | $18.12 | 20.32 K | $355.74 M |
| 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 |
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.
