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

22.26
-0.18 (-0.80%)
NASDAQ· Last Trade: Aug 25th, 3:01 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/24/202622.4722.7022.4122.4426,96822.44
8/21/202622.5622.6922.2122.4430,49622.44
8/20/202622.3122.6522.2422.5082,24222.50
8/19/202622.8222.8422.1422.37197,05622.37
8/18/202622.5223.0422.4922.6742,96022.67
8/17/202622.3122.7222.1622.50150,59622.50
8/14/202622.7122.8422.4022.4715,73522.47
8/13/202622.6222.6322.2222.6331,68722.63
8/12/202622.4822.6422.2522.4540,11722.45
8/11/202622.1122.4822.1122.4623,86522.46
8/10/202622.0122.3621.8622.0933,51122.09
8/07/202622.2122.3522.0422.3435,19822.34
8/06/202622.4822.4822.1122.2123,97622.21
8/05/202622.6322.7022.1722.3843,63922.38
8/04/202622.4522.6422.0422.5277,43822.52
8/03/202622.3823.2622.2822.4359,90722.43
7/31/202621.8522.1021.5921.9755,24921.97
7/30/202622.1523.1921.7021.8458,13121.84
7/29/202622.6723.2021.8422.0275,59122.02
7/28/202622.7423.7422.1022.65118,96422.65
7/27/202622.0222.8421.8722.66124,04622.66
7/24/202620.5021.8320.3021.67101,20621.67
7/23/202619.9520.3819.4820.3753,81720.37
7/22/202620.3520.3520.0320.1838,38520.18
7/21/202620.2220.5919.7720.4248,72120.42
7/20/202620.4320.5919.8020.3254,10320.32
7/17/202620.7420.9020.3220.4839,37720.48
7/16/202620.4120.9920.3820.9481,81620.94
7/15/202620.1020.5020.0220.3429,83820.34
7/14/202620.2020.2719.9820.0623,39020.06
7/13/202620.1220.3620.1120.1625,13620.16
7/10/202620.1420.2420.0320.1630,04420.16
7/09/202619.7820.2219.2520.0422,90020.04
7/08/202620.1520.4919.6619.7642,10619.76
7/07/202620.4820.6020.0720.2327,61820.23
7/06/202620.4520.7020.1520.4025,25520.40
7/02/202620.9020.9020.1520.4532,38920.45
7/01/202620.4020.9020.4020.7940,53020.79
6/30/202620.1420.5219.9520.4640,39620.46
6/29/202620.4720.4720.0020.2540,68220.25
6/26/202619.9820.9319.8520.53356,45320.53
6/25/202619.9820.1319.8019.8931,17019.89
6/24/202619.7920.0619.7519.98114,88819.98
6/23/202619.4219.8819.4219.7552,71719.75
6/22/202619.1819.4618.8919.42127,54619.42
6/18/202619.3319.5919.1119.1593,98919.15
6/17/202619.3319.6118.9819.0973,85119.09
6/16/202619.6519.8518.9319.2971,15119.29
6/15/202619.6519.6719.3219.5237,73319.52
6/12/202619.6420.0019.3219.5528,91719.55
6/11/202619.4619.6119.1519.5023,84119.50
6/10/202619.2019.6119.2019.3535,93119.35
6/09/202618.9519.2918.6419.0758,55219.07
6/08/202618.8519.0918.6318.6325,30418.63
6/05/202618.5819.0018.4418.7928,64718.79
6/04/202618.2018.6418.2018.5929,62518.59
6/03/202618.5118.5117.9918.0338,59818.03
6/02/202618.1418.6518.1418.5633,99818.56
6/01/202618.4918.4918.1518.3145,98418.31
5/29/202618.5418.6918.3918.5437,98618.54
5/28/202618.5818.5818.3018.5433,16418.54
5/27/202618.7318.7318.4618.5226,21318.52
5/26/202618.7418.8618.5218.7338,52018.73