Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
USCB Financial Holdings Inc (USCB)
USCB Financial Holdings Inc (USCB) Historical

USCB USCB Financial Holdings Inc

12.18

0.10 (0.83%)

Last Updated: 10:16:15

Delayed by 15 minutes

USCB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	12.08	-0.02	-0.17%	12.11	12.2257	11.955	30,244
May 30 2024	12.10	0.28	2.37%	11.94	12.10	11.80	10,692
May 29 2024	11.82	-0.27	-2.23%	11.92	12.10	11.82	32,167
May 28 2024	12.09	0.09	0.75%	12.10	12.15	11.8962	37,641
May 24 2024	12.00	0.31	2.65%	11.74	12.055	11.65	24,683
May 23 2024	11.69	-0.46	-3.79%	12.16	12.21	11.69	19,715
May 22 2024	12.15	0.23	1.93%	11.86	12.16	11.56	43,853
May 21 2024	11.92	-0.36	-2.93%	12.05	12.10	11.41	35,620
May 20 2024	12.28	-0.21	-1.68%	12.45	12.60	12.0493	50,897
May 17 2024	12.49	0.23	1.88%	12.35	12.50	12.22	80,153
May 16 2024	12.26	-0.06	-0.49%	12.25	12.38	12.03	8,059
May 15 2024	12.32	0.27	2.24%	12.14	12.32	11.82	12,697
May 14 2024	12.05	-0.10	-0.82%	12.27	12.37	11.96	12,453
May 13 2024	12.15	-0.10	-0.82%	12.31	12.42	12.10	2,581
May 10 2024	12.25	-0.03	-0.24%	12.28	12.28	12.00	3,697
May 09 2024	12.28	0.14	1.15%	12.27	12.28	12.12	14,829
May 08 2024	12.14	-0.41	-3.27%	12.42	12.75	12.14	6,978
May 07 2024	12.55	0.65	5.46%	11.99	12.82	11.99	14,776
May 06 2024	11.90	0.16	1.36%	11.84	12.095	11.44	11,493
May 03 2024	11.74	-0.21	-1.76%	12.06	12.06	11.65	9,680
May 02 2024	11.95	0.13	1.10%	11.92	12.08	11.825	10,497
May 01 2024	11.82	0.68	6.10%	11.37	11.82	11.37	14,660
Apr 30 2024	11.14	0.17	1.55%	10.87	11.55	10.85	37,974
Apr 29 2024	10.97	0.24	2.24%	10.76	10.97	10.70	6,323
Apr 26 2024	10.73	0.48	4.68%	10.35	10.73	10.34	7,668
Apr 25 2024	10.25	-0.15	-1.44%	10.35	10.37	10.13	23,563
Apr 24 2024	10.40	-0.15	-1.42%	10.60	10.70	10.40	17,342
Apr 23 2024	10.55	-0.09	-0.85%	10.65	10.83	10.55	3,935
Apr 22 2024	10.64	-0.01	-0.09%	10.68	10.81	10.565	6,462
Apr 19 2024	10.65	0.25	2.40%	10.36	10.65	10.36	10,274
Apr 18 2024	10.40	-0.11	-1.05%	10.48	10.6699	10.40	11,140
Apr 17 2024	10.51	-0.03	-0.28%	10.58	10.85	10.39	5,489
Apr 16 2024	10.54	0.18	1.74%	10.35	10.66	10.35	10,336
Apr 15 2024	10.36	-0.14	-1.33%	10.45	10.45	10.35	7,875
Apr 12 2024	10.50	-0.18	-1.69%	10.58	10.90	10.50	7,861
Apr 11 2024	10.68	-0.18	-1.66%	10.82	10.82	10.65	9,330
Apr 10 2024	10.86	-0.33	-2.95%	11.07	11.07	10.66	282,741
Apr 09 2024	11.19	0.11	0.99%	11.17	11.19	11.08	7,424
Apr 08 2024	11.08	0.01	0.09%	11.14	11.14	11.08	3,130
Apr 05 2024	11.07	-0.01	-0.09%	11.07	11.11	11.07	6,688
Apr 04 2024	11.08	-0.04	-0.36%	11.21	11.23	11.08	8,214
Apr 03 2024	11.12	0.05	0.45%	11.07	11.16	11.07	11,605
Apr 02 2024	11.07	0.00	0.00%	11.07	11.215	11.07	18,798
Apr 01 2024	11.07	-0.33	-2.89%	11.44	11.44	11.051	19,402
Mar 28 2024	11.40	0.16	1.42%	11.18	11.50	11.18	9,198
Mar 27 2024	11.24	0.11	0.99%	11.21	11.285	11.20	7,063
Mar 26 2024	11.13	0.02	0.18%	11.15	11.215	11.05	13,782
Mar 25 2024	11.11	-0.09	-0.80%	11.23	11.30	11.11	61,453
Mar 22 2024	11.20	-0.07	-0.58%	11.32	11.32	11.20	5,660
Mar 21 2024	11.265	-0.05	-0.40%	11.21	11.30	11.195	35,808
Mar 20 2024	11.31	0.14	1.25%	11.16	11.36	11.16	15,920
Mar 19 2024	11.17	0.01	0.09%	11.23	11.27	11.10	11,408
Mar 18 2024	11.16	0.05	0.45%	11.22	11.275	11.15	9,635
Mar 15 2024	11.11	-0.02	-0.18%	11.03	11.30	11.03	40,938
Mar 14 2024	11.13	-0.15	-1.33%	11.27	11.34	11.13	16,064
Mar 13 2024	11.28	0.21	1.90%	11.13	11.35	11.13	19,754
Mar 12 2024	11.07	-0.04	-0.36%	11.13	11.2997	11.07	9,118
Mar 11 2024	11.11	-0.04	-0.36%	11.20	11.30	11.11	3,207
Mar 08 2024	11.15	-0.13	-1.15%	11.38	11.38	11.15	3,763
Mar 07 2024	11.28	-0.04	-0.35%	11.37	11.37	11.14	5,963
Mar 06 2024	11.32	0.21	1.89%	11.21	11.32	11.10	7,368
Mar 05 2024	11.11	0.25	2.30%	10.94	11.26	10.89	14,903

Bnp Paribas Issuance

Peoples Financial (QX)

Investec Bnk 24

Juniper Networks

Medicus Pharma (PK)

Business First Bancshares

Globus Maritime

International Personal F... (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions