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

Last Price18.35

Change+0.11 (0.60%)

NASDAQ · Last Trade: May 2nd, 9:17 PM EDT

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

Date Range:

2026-02-03 - 2026-05-03

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2026	18.27	18.50	18.02	18.35	103,506	18.35
4/30/2026	18.24	20.00	18.16	18.24	106,426	18.24
4/29/2026	18.90	19.05	18.16	18.41	60,427	18.41
4/28/2026	19.06	19.43	18.87	19.00	69,509	19.00
4/27/2026	19.06	19.26	17.63	18.99	17,106	18.99
4/24/2026	19.49	19.55	18.93	19.12	50,649	19.12
4/23/2026	19.39	19.48	19.13	19.47	38,520	19.47
4/22/2026	19.46	19.50	19.20	19.34	23,431	19.34
4/21/2026	19.75	19.82	19.27	19.33	46,599	19.33
4/20/2026	19.86	20.00	19.61	19.73	23,932	19.73
4/17/2026	19.98	20.25	19.68	19.95	65,410	19.95
4/16/2026	19.67	19.77	19.47	19.70	49,434	19.70
4/15/2026	19.83	19.86	19.52	19.78	58,500	19.78
4/14/2026	19.80	19.89	19.40	19.84	55,084	19.84
4/13/2026	19.64	19.88	19.59	19.80	18,891	19.80
4/10/2026	20.07	20.07	19.47	19.68	15,688	19.68
4/09/2026	19.68	20.17	19.32	20.17	90,024	20.17
4/08/2026	19.80	19.86	19.60	19.86	22,540	19.86
4/07/2026	18.92	19.27	18.92	19.25	99,068	19.25
4/06/2026	19.10	19.29	19.02	19.16	21,848	19.16
4/02/2026	18.75	19.12	18.56	19.04	20,506	19.04
4/01/2026	18.50	19.11	18.50	18.95	18,698	18.95
3/31/2026	18.55	18.66	18.21	18.54	63,755	18.54
3/30/2026	18.53	18.53	18.22	18.49	26,956	18.49
3/27/2026	18.15	18.36	18.15	18.35	21,002	18.35
3/26/2026	18.33	18.49	18.07	18.32	23,671	18.32
3/25/2026	18.55	18.55	18.20	18.39	44,820	18.39
3/24/2026	18.27	18.64	18.27	18.54	32,321	18.54
3/23/2026	18.55	18.75	18.18	18.51	33,121	18.51
3/20/2026	18.53	18.53	17.81	18.15	94,844	18.15
3/19/2026	17.64	18.41	17.57	18.41	26,735	18.41
3/18/2026	18.03	18.16	17.69	17.77	50,852	17.77
3/17/2026	18.63	18.63	18.14	18.15	25,492	18.15
3/16/2026	18.40	18.58	18.30	18.41	29,188	18.41
3/13/2026	18.26	18.43	17.99	18.14	40,347	18.14
3/12/2026	18.00	18.24	17.85	18.12	48,149	18.12
3/11/2026	18.04	18.28	17.99	18.26	24,270	18.26
3/10/2026	18.16	18.66	17.81	18.28	42,392	18.28
3/09/2026	18.12	18.54	17.60	18.34	37,676	18.34
3/06/2026	18.23	18.56	17.98	18.45	52,473	18.45
3/05/2026	19.11	19.20	18.45	18.59	42,251	18.59
3/04/2026	19.47	19.53	19.20	19.31	39,872	19.31
3/03/2026	19.14	19.47	18.82	19.21	54,609	19.21
3/02/2026	18.71	19.70	18.71	19.43	57,029	19.43
2/27/2026	19.15	19.41	18.73	18.93	124,389	18.93
2/26/2026	19.73	19.73	19.29	19.47	28,466	19.47
2/25/2026	19.24	19.68	19.24	19.68	18,702	19.68
2/24/2026	19.12	19.52	18.70	19.17	94,661	19.17
2/23/2026	19.38	19.73	18.78	19.02	42,259	19.02
2/20/2026	19.39	19.74	19.29	19.49	22,352	19.49
2/19/2026	19.56	19.56	19.21	19.47	20,776	19.47
2/18/2026	19.81	19.95	19.39	19.65	58,496	19.65
2/17/2026	19.81	19.88	19.55	19.87	29,535	19.87
2/13/2026	19.60	19.85	19.14	19.74	94,219	19.61
2/12/2026	19.98	20.15	19.24	19.60	43,367	19.48
2/11/2026	19.70	20.09	19.40	19.73	87,173	19.61
2/10/2026	19.73	19.98	19.46	19.55	46,798	19.43
2/09/2026	20.10	20.32	19.79	19.81	32,254	19.68
2/06/2026	20.14	20.52	20.13	20.13	53,305	20.00
2/05/2026	19.92	20.27	19.70	19.87	62,786	19.74
2/04/2026	20.00	20.36	19.77	19.80	125,976	19.67
2/03/2026	19.36	20.02	18.84	19.73	112,142	19.61