USCB Financial Holdings, Inc. - Class A Common Stock (NQ:USCB)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 16, 2026	18.40	18.58	18.30	18.41	29,188	+0.27(+1.49%)
Mar 13, 2026	18.26	18.43	17.99	18.14	40,347	+0.02(+0.11%)
Mar 12, 2026	18.00	18.24	17.85	18.12	48,149	-0.14(-0.77%)
Mar 11, 2026	18.04	18.28	17.99	18.26	24,270	-0.02(-0.11%)
Mar 10, 2026	18.16	18.66	17.81	18.28	42,392	-0.06(-0.33%)
Mar 09, 2026	18.12	18.54	17.60	18.34	37,676	-0.11(-0.60%)
Mar 06, 2026	18.23	18.56	17.98	18.45	52,473	-0.14(-0.75%)
Mar 05, 2026	19.11	19.20	18.45	18.59	42,251	-0.72(-3.73%)
Mar 04, 2026	19.47	19.53	19.20	19.31	39,872	+0.10(+0.52%)
Mar 03, 2026	19.14	19.47	18.82	19.21	54,609	-0.22(-1.13%)
Mar 02, 2026	18.71	19.70	18.71	19.43	57,029	+0.50(+2.64%)
Feb 27, 2026	19.15	19.41	18.73	18.93	124,389	-0.54(-2.77%)
Feb 26, 2026	19.73	19.73	19.29	19.47	28,466	-0.21(-1.07%)
Feb 25, 2026	19.24	19.68	19.24	19.68	18,702	+0.51(+2.66%)
Feb 24, 2026	19.12	19.52	18.70	19.17	94,661	+0.15(+0.79%)
Feb 23, 2026	19.38	19.73	18.78	19.02	42,259	-0.47(-2.41%)
Feb 20, 2026	19.39	19.74	19.29	19.49	22,352	+0.02(+0.10%)
Feb 19, 2026	19.56	19.56	19.21	19.47	20,776	-0.18(-0.92%)
Feb 18, 2026	19.81	19.95	19.39	19.65	58,496	-0.22(-1.11%)
Feb 17, 2026	19.81	19.88	19.55	19.87	29,535	+0.26(+1.30%)
Feb 13, 2026	19.48	19.72	19.02	19.61	94,819	+0.14(+0.71%)
Feb 12, 2026	19.85	20.02	19.12	19.48	43,643	-0.13(-0.66%)
Feb 11, 2026	19.58	19.96	19.28	19.61	87,728	+0.18(+0.92%)
Feb 10, 2026	19.61	19.85	19.34	19.43	47,096	-0.26(-1.31%)
Feb 09, 2026	19.97	20.20	19.66	19.68	32,459	-0.32(-1.59%)
Feb 06, 2026	20.01	20.39	20.00	20.00	53,644	+0.26(+1.31%)
Feb 05, 2026	19.79	20.14	19.58	19.74	63,186	+0.07(+0.35%)
Feb 04, 2026	19.87	20.23	19.65	19.67	126,778	+0.07(+0.35%)
Feb 03, 2026	19.24	19.89	18.72	19.61	112,856	+0.30(+1.54%)
Feb 02, 2026	18.74	19.64	18.61	19.31	48,051	+0.58(+3.08%)
Jan 30, 2026	18.24	18.97	18.24	18.73	27,559	+0.12(+0.64%)
Jan 29, 2026	18.08	18.64	17.68	18.61	110,453	+0.72(+4.00%)
Jan 28, 2026	18.93	18.94	17.74	17.90	89,965	-0.98(-5.21%)
Jan 27, 2026	19.11	19.11	18.61	18.88	94,080	-0.35(-1.81%)
Jan 26, 2026	19.32	19.42	18.58	19.23	73,736	-0.15(-0.77%)
Jan 23, 2026	20.22	20.22	18.88	19.38	63,176	-1.19(-5.80%)
Jan 22, 2026	20.32	20.65	19.48	20.57	50,624	+0.32(+1.57%)
Jan 21, 2026	19.40	20.39	19.40	20.25	26,206	+1.08(+5.65%)
Jan 20, 2026	19.09	19.32	19.09	19.17	11,740	-0.15(-0.77%)
Jan 16, 2026	19.48	19.71	19.26	19.32	20,538	-0.23(-1.17%)
Jan 15, 2026	19.07	19.73	19.02	19.55	17,938	+0.55(+2.88%)
Jan 14, 2026	18.72	19.10	18.72	19.00	16,562	+0.21(+1.11%)
Jan 13, 2026	18.87	19.06	18.72	18.79	20,737	+0.00(+0.00%)
Jan 12, 2026	18.89	19.00	18.70	18.79	46,479	-0.32(-1.66%)
Jan 09, 2026	19.37	19.81	19.10	19.11	23,429	-0.28(-1.44%)
Jan 08, 2026	18.96	19.53	18.96	19.39	29,070	+0.46(+2.41%)
Jan 07, 2026	18.94	19.15	18.59	18.93	37,579	+0.08(+0.42%)
Jan 06, 2026	18.84	19.12	18.19	18.85	40,468	-0.11(-0.58%)
Jan 05, 2026	18.24	19.26	18.10	18.96	44,104	+0.87(+4.81%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.