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

Last Price20.42

Change+0.10 (0.49%)

NASDAQ· Last Trade: Jul 21st, 11:11 PM EDT

Historical Prices For USCB Financial Holdings, Inc. - Class A Common Stock (USCB)

Date Range:

2026-04-22 - 2026-07-22

Date	Open	High	Low	Close	Volume	Adjusted Close
7/21/2026	20.22	20.59	19.77	20.42	48,721	20.42
7/20/2026	20.43	20.59	19.80	20.32	54,103	20.32
7/17/2026	20.74	20.90	20.32	20.48	39,377	20.48
7/16/2026	20.41	20.99	20.38	20.94	81,816	20.94
7/15/2026	20.10	20.50	20.02	20.34	29,838	20.34
7/14/2026	20.20	20.27	19.98	20.06	23,390	20.06
7/13/2026	20.12	20.36	20.11	20.16	25,136	20.16
7/10/2026	20.14	20.24	20.03	20.16	30,044	20.16
7/09/2026	19.78	20.22	19.25	20.04	22,900	20.04
7/08/2026	20.15	20.49	19.66	19.76	42,106	19.76
7/07/2026	20.48	20.60	20.07	20.23	27,618	20.23
7/06/2026	20.45	20.70	20.15	20.40	25,255	20.40
7/02/2026	20.90	20.90	20.15	20.45	32,389	20.45
7/01/2026	20.40	20.90	20.40	20.79	40,530	20.79
6/30/2026	20.14	20.52	19.95	20.46	40,396	20.46
6/29/2026	20.47	20.47	20.00	20.25	40,682	20.25
6/26/2026	19.98	20.93	19.85	20.53	356,453	20.53
6/25/2026	19.98	20.13	19.80	19.89	31,170	19.89
6/24/2026	19.79	20.06	19.75	19.98	114,888	19.98
6/23/2026	19.42	19.88	19.42	19.75	52,717	19.75
6/22/2026	19.18	19.46	18.89	19.42	127,546	19.42
6/18/2026	19.33	19.59	19.11	19.15	93,989	19.15
6/17/2026	19.33	19.61	18.98	19.09	73,851	19.09
6/16/2026	19.65	19.85	18.93	19.29	71,151	19.29
6/15/2026	19.65	19.67	19.32	19.52	37,733	19.52
6/12/2026	19.64	20.00	19.32	19.55	28,917	19.55
6/11/2026	19.46	19.61	19.15	19.50	23,841	19.50
6/10/2026	19.20	19.61	19.20	19.35	35,931	19.35
6/09/2026	18.95	19.29	18.64	19.07	58,552	19.07
6/08/2026	18.85	19.09	18.63	18.63	25,304	18.63
6/05/2026	18.58	19.00	18.44	18.79	28,647	18.79
6/04/2026	18.20	18.64	18.20	18.59	29,625	18.59
6/03/2026	18.51	18.51	17.99	18.03	38,598	18.03
6/02/2026	18.14	18.65	18.14	18.56	33,998	18.56
6/01/2026	18.49	18.49	18.15	18.31	45,984	18.31
5/29/2026	18.54	18.69	18.39	18.54	37,986	18.54
5/28/2026	18.58	18.58	18.30	18.54	33,164	18.54
5/27/2026	18.73	18.73	18.46	18.52	26,213	18.52
5/26/2026	18.74	18.86	18.52	18.73	38,520	18.73
5/22/2026	18.55	18.69	18.42	18.62	38,599	18.62
5/21/2026	18.33	18.58	18.03	18.54	127,454	18.54
5/20/2026	17.95	18.46	17.95	18.41	105,791	18.41
5/19/2026	18.02	18.13	17.92	17.99	43,537	17.99
5/18/2026	17.95	18.24	17.95	18.06	21,456	18.06
5/15/2026	18.25	18.25	17.80	17.95	38,667	17.95
5/14/2026	18.25	18.40	18.09	18.34	103,739	18.21
5/13/2026	18.25	18.33	18.00	18.20	71,926	18.08
5/12/2026	18.24	19.06	18.00	18.33	70,369	18.21
5/11/2026	18.91	18.97	18.09	18.25	46,265	18.13
5/08/2026	18.31	18.96	18.10	18.82	209,384	18.69
5/07/2026	18.19	18.39	18.08	18.36	271,140	18.23
5/06/2026	18.36	18.40	18.06	18.14	54,563	18.02
5/05/2026	18.28	18.48	18.05	18.15	93,748	18.03
5/04/2026	18.33	18.59	17.66	18.18	47,606	18.06
5/01/2026	18.27	18.50	18.02	18.35	103,506	18.22
4/30/2026	18.24	20.00	18.16	18.24	106,426	18.12
4/29/2026	18.90	19.05	18.16	18.41	60,427	18.28
4/28/2026	19.06	19.43	18.87	19.00	69,509	18.87
4/27/2026	19.06	19.26	17.63	18.99	17,106	18.86
4/24/2026	19.49	19.55	18.93	19.12	50,649	18.99
4/23/2026	19.39	19.48	19.13	19.47	38,520	19.34
4/22/2026	19.46	19.50	19.20	19.34	23,431	19.21