-
5 DAY PERFORMANCE
-0.19% -
1 MONTH PERFORMANCE
+3.91% -
3 MONTH PERFORMANCE
+20.11% -
6 MONTH PERFORMANCE
+35.18% -
YEAR-TO-DATE PERFORMANCE
+25.80% -
1 YEAR PERFORMANCE
+46.62%
USCB Financial Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/14/2024 | $14.57 | $14.49 (-0.55%) | $14.70 | $14.49 | 5,349 | $284.74 M |
| 08/13/2024 | $14.34 | $14.65 (2.16%) | $14.97 | $14.34 | 9,037 | $287.88 M |
| 08/12/2024 | $14.27 | $14.15 (-0.84%) | $14.54 | $14.15 | 6,200 | $278.06 M |
| 08/09/2024 | $14.62 | $14.22 (-2.74%) | $14.62 | $14.18 | 7,400 | $279.19 M |
| 08/08/2024 | $14.50 | $14.53 (0.21%) | $14.59 | $14.02 | 15,534 | $285.52 M |
| 08/07/2024 | $14.75 | $14.27 (-3.25%) | $14.83 | $14.27 | 9,520 | $280.42 M |
| 08/06/2024 | $14.51 | $14.58 (0.48%) | $14.75 | $14.33 | 12,600 | $286.51 M |
| 08/05/2024 | $14.70 | $14.50 (-1.36%) | $14.70 | $13.84 | 39,526 | $284.93 M |
| 08/02/2024 | $15.06 | $15.04 (-0.13%) | $15.36 | $14.92 | 12,028 | $295.55 M |
| 08/01/2024 | $16.60 | $15.47 (-6.81%) | $16.60 | $15.31 | 23,300 | $304.00 M |
| 07/31/2024 | $16.38 | $16.66 (1.71%) | $16.73 | $15.99 | 20,500 | $327.38 M |
| 07/30/2024 | $16.66 | $16.50 (-0.96%) | $16.82 | $16.33 | 33,600 | $324.24 M |
| 07/29/2024 | $15.58 | $16.27 (4.43%) | $16.37 | $15.31 | 34,619 | $319.72 M |
| 07/26/2024 | $16.63 | $15.43 (-7.22%) | $16.63 | $14.89 | 23,918 | $303.21 M |
| 07/25/2024 | $15.58 | $15.79 (1.35%) | $16.05 | $15.58 | 63,738 | $310.28 M |
| 07/24/2024 | $15.40 | $15.44 (0.26%) | $15.67 | $15.31 | 42,900 | $303.41 M |
| 07/23/2024 | $15.02 | $15.21 (1.26%) | $15.41 | $15.02 | 35,622 | $298.89 M |
| 07/22/2024 | $14.35 | $15.15 (5.57%) | $15.22 | $14.35 | 42,027 | $297.44 M |
| 07/19/2024 | $14.70 | $14.34 (-2.45%) | $14.94 | $14.34 | 23,754 | $281.54 M |
| 07/18/2024 | $14.39 | $14.69 (2.08%) | $14.83 | $14.39 | 72,030 | $288.41 M |
| 07/17/2024 | $14.68 | $14.20 (-3.27%) | $14.85 | $13.84 | 93,713 | $278.79 M |
| 07/16/2024 | $13.92 | $14.79 (6.25%) | $14.97 | $13.69 | 120,101 | $290.38 M |
| 07/15/2024 | $13.64 | $13.79 (1.1%) | $13.88 | $13.35 | 39,739 | $270.74 M |
| 07/12/2024 | $13.39 | $13.51 (0.9%) | $13.76 | $12.91 | 40,382 | $265.25 M |
| 07/11/2024 | $12.54 | $13.24 (5.58%) | $13.25 | $12.54 | 45,190 | $259.95 M |
| 07/10/2024 | $12.77 | $12.35 (-3.29%) | $12.88 | $12.27 | 43,148 | $242.47 M |
| 07/09/2024 | $12.28 | $12.72 (3.58%) | $12.89 | $12.18 | 45,457 | $249.74 M |
| 07/08/2024 | $12.10 | $12.27 (1.4%) | $12.36 | $11.88 | 90,334 | $240.90 M |
| 07/05/2024 | $12.03 | $11.99 (-0.33%) | $12.11 | $11.96 | 42,686 | $235.40 M |
| 07/03/2024 | $12.09 | $12.12 (0.25%) | $12.15 | $12.08 | 17,496 | $237.96 M |
| 07/02/2024 | $12.67 | $12.12 (-4.34%) | $12.67 | $12.12 | 42,124 | $237.96 M |
| 07/01/2024 | $12.94 | $12.59 (-2.7%) | $13.16 | $12.59 | 32,434 | $247.18 M |