5 DAY PERFORMANCE
-0.72%
1 MONTH PERFORMANCE
-1.49%
3 MONTH PERFORMANCE
-12.68%
6 MONTH PERFORMANCE
-19.29%
YEAR-TO-DATE PERFORMANCE
-6.87%
1 YEAR PERFORMANCE
+36.84%
USCB Financial Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $16.52 | $16.53 (0.06%) | $16.60 | $16.51 | 11.50 K | $330.95 M |
| 05/29/2025 | $16.31 | $16.69 (2.33%) | $16.69 | $16.31 | 17.71 K | $334.15 M |
| 05/28/2025 | $16.67 | $16.45 (-1.32%) | $16.67 | $16.39 | 25.31 K | $329.34 M |
| 05/27/2025 | $16.72 | $16.74 (0.12%) | $16.85 | $16.62 | 20.50 K | $335.15 M |
| 05/23/2025 | $16.56 | $16.65 (0.54%) | $16.75 | $16.40 | 14.11 K | $333.35 M |
| 05/22/2025 | $16.56 | $16.60 (0.24%) | $16.96 | $16.55 | 47.04 K | $332.35 M |
| 05/21/2025 | $17.12 | $16.83 (-1.69%) | $17.43 | $16.69 | 28.32 K | $336.95 M |
| 05/20/2025 | $17.10 | $17.33 (1.35%) | $17.36 | $17.02 | 18.10 K | $346.96 M |
| 05/19/2025 | $16.94 | $17.25 (1.83%) | $17.26 | $16.94 | 27.70 K | $345.36 M |
| 05/16/2025 | $17.21 | $17.16 (-0.29%) | $17.32 | $17.03 | 32.70 K | $343.56 M |
| 05/15/2025 | $17.06 | $17.27 (1.23%) | $17.38 | $17.06 | 24.80 K | $345.76 M |
| 05/14/2025 | $17.19 | $17.16 (-0.17%) | $17.25 | $17.05 | 26.00 K | $343.56 M |
| 05/13/2025 | $17.44 | $17.24 (-1.15%) | $17.58 | $17.18 | 35.73 K | $345.16 M |
| 05/12/2025 | $17.54 | $17.41 (-0.74%) | $17.54 | $17.14 | 16.14 K | $348.56 M |
| 05/09/2025 | $16.91 | $16.93 (0.12%) | $17.14 | $16.90 | 14.31 K | $338.95 M |
| 05/08/2025 | $17.06 | $16.89 (-1%) | $17.29 | $16.69 | 38.25 K | $338.15 M |
| 05/07/2025 | $16.67 | $16.99 (1.92%) | $17.06 | $16.54 | 65.62 K | $340.16 M |
| 05/06/2025 | $16.62 | $16.63 (0.06%) | $16.90 | $16.52 | 33.00 K | $332.95 M |
| 05/05/2025 | $17.00 | $16.70 (-1.76%) | $17.12 | $16.57 | 31.10 K | $334.35 M |
| 05/02/2025 | $16.90 | $17.11 (1.24%) | $17.53 | $16.81 | 22.50 K | $342.56 M |
| 05/01/2025 | $16.66 | $16.78 (0.72%) | $17.32 | $16.66 | 26.60 K | $335.95 M |
| 04/30/2025 | $17.08 | $16.96 (-0.7%) | $17.35 | $16.88 | 25.80 K | $339.56 M |
| 04/29/2025 | $16.71 | $17.41 (4.19%) | $17.59 | $16.51 | 22.14 K | $348.56 M |
| 04/28/2025 | $16.21 | $16.72 (3.15%) | $16.72 | $16.21 | 16.03 K | $334.75 M |
| 04/25/2025 | $16.50 | $16.17 (-2%) | $16.89 | $16.12 | 29.63 K | $320.17 M |
| 04/24/2025 | $17.85 | $17.87 (0.11%) | $18.00 | $17.84 | 12.20 K | $353.83 M |
| 04/23/2025 | $18.20 | $18.12 (-0.44%) | $18.63 | $18.08 | 31.24 K | $358.78 M |
| 04/22/2025 | $17.18 | $17.67 (2.85%) | $17.81 | $17.18 | 26.10 K | $349.87 M |
| 04/21/2025 | $16.82 | $17.13 (1.84%) | $17.15 | $16.60 | 19.20 K | $339.17 M |
| 04/17/2025 | $16.95 | $17.06 (0.65%) | $17.14 | $16.85 | 24.00 K | $337.79 M |
| 04/16/2025 | $16.88 | $16.98 (0.59%) | $17.07 | $16.83 | 13.70 K | $336.20 M |
| 04/15/2025 | $16.85 | $17.02 (1.01%) | $17.05 | $16.85 | 23.02 K | $337.00 M |
| 04/14/2025 | $16.90 | $16.79 (-0.65%) | $16.90 | $16.48 | 12.10 K | $332.44 M |
| 04/11/2025 | $16.52 | $16.76 (1.45%) | $16.84 | $16.38 | 25.55 K | $331.85 M |
| 04/10/2025 | $17.13 | $16.60 (-3.09%) | $17.46 | $16.41 | 43.30 K | $328.68 M |
| 04/09/2025 | $16.09 | $17.48 (8.64%) | $18.11 | $16.09 | 31.22 K | $346.10 M |
| 04/08/2025 | $17.17 | $16.50 (-3.9%) | $17.26 | $16.46 | 28.04 K | $326.70 M |
| 04/07/2025 | $15.39 | $16.82 (9.29%) | $17.70 | $15.39 | 35.52 K | $333.04 M |
| 04/04/2025 | $16.14 | $17.00 (5.33%) | $17.11 | $16.14 | 43.60 K | $336.60 M |
| 04/03/2025 | $17.68 | $16.98 (-3.96%) | $17.98 | $16.90 | 19.93 K | $336.20 M |
| 04/02/2025 | $18.25 | $18.46 (1.15%) | $18.58 | $18.18 | 18.03 K | $365.51 M |
| 04/01/2025 | $18.70 | $18.63 (-0.37%) | $19.13 | $18.37 | 11.34 K | $368.87 M |
| 03/31/2025 | $18.41 | $18.56 (0.81%) | $19.20 | $18.41 | 22.44 K | $367.49 M |
| 03/28/2025 | $18.59 | $18.66 (0.38%) | $18.89 | $18.40 | 28.00 K | $369.47 M |
| 03/27/2025 | $18.80 | $18.73 (-0.37%) | $18.96 | $18.60 | 50.20 K | $370.85 M |
| 03/26/2025 | $19.00 | $18.93 (-0.37%) | $19.00 | $18.73 | 22.41 K | $374.81 M |
| 03/25/2025 | $19.00 | $19.10 (0.53%) | $19.15 | $18.75 | 111.60 K | $378.18 M |
| 03/24/2025 | $19.03 | $19.17 (0.74%) | $19.25 | $18.65 | 120.10 K | $379.57 M |
| 03/21/2025 | $18.73 | $18.85 (0.64%) | $18.98 | $18.60 | 85.50 K | $373.23 M |
| 03/20/2025 | $19.15 | $19.19 (0.21%) | $19.33 | $18.74 | 136.50 K | $379.96 M |
| 03/19/2025 | $18.56 | $19.33 (4.15%) | $19.72 | $18.47 | 83.00 K | $382.73 M |
| 03/18/2025 | $18.00 | $18.33 (1.83%) | $18.33 | $18.00 | 10.71 K | $362.93 M |
| 03/17/2025 | $18.43 | $18.20 (-1.25%) | $18.43 | $18.08 | 10.63 K | $360.36 M |
| 03/14/2025 | $18.20 | $18.24 (0.22%) | $18.43 | $18.08 | 14.43 K | $361.15 M |
| 03/13/2025 | $18.00 | $17.80 (-1.11%) | $18.00 | $17.64 | 7.60 K | $352.44 M |
| 03/12/2025 | $17.86 | $17.83 (-0.17%) | $18.00 | $17.34 | 11.02 K | $353.03 M |
| 03/11/2025 | $17.44 | $17.80 (2.06%) | $18.00 | $17.44 | 17.20 K | $352.44 M |
| 03/10/2025 | $18.29 | $17.81 (-2.62%) | $18.30 | $17.76 | 25.20 K | $352.64 M |
| 03/07/2025 | $18.30 | $18.32 (0.11%) | $18.73 | $17.81 | 12.10 K | $362.74 M |
| 03/06/2025 | $17.85 | $17.95 (0.56%) | $18.15 | $17.05 | 10.90 K | $355.41 M |
| 03/05/2025 | $18.49 | $18.07 (-2.27%) | $18.49 | $18.00 | 12.55 K | $357.79 M |
| 03/04/2025 | $19.10 | $18.38 (-3.77%) | $19.20 | $18.18 | 9.70 K | $363.92 M |
| 03/03/2025 | $19.15 | $18.93 (-1.15%) | $19.65 | $18.93 | 10.72 K | $374.81 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.
