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

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

Date Range:

2025-01-11 - 2025-04-11

Date	Open	High	Low	Close	Volume	Adjusted Close
4/10/2025	17.13	17.46	16.41	16.60	43,293	16.60
4/09/2025	16.09	18.11	16.09	17.48	31,219	17.48
4/08/2025	17.17	17.25	16.46	16.50	28,039	16.50
4/07/2025	15.39	17.64	15.39	16.82	35,520	16.82
4/04/2025	16.14	16.98	16.14	16.98	43,587	16.98
4/03/2025	17.68	17.98	16.90	16.98	19,933	16.98
4/02/2025	18.25	18.57	18.18	18.46	18,030	18.46
4/01/2025	18.70	19.13	18.37	18.63	11,344	18.63
3/31/2025	18.41	19.20	18.41	18.56	22,444	18.56
3/28/2025	18.59	18.89	18.40	18.66	27,953	18.66
3/27/2025	18.80	18.96	18.60	18.73	50,182	18.73
3/26/2025	19.00	19.00	18.73	18.93	22,407	18.93
3/25/2025	19.00	19.15	18.75	19.10	111,590	19.10
3/24/2025	19.03	19.25	18.65	19.17	120,096	19.17
3/21/2025	18.73	18.98	18.60	18.85	85,461	18.85
3/20/2025	19.15	19.33	18.74	19.19	136,478	19.19
3/19/2025	18.56	19.72	18.47	19.33	82,999	19.33
3/18/2025	18.00	18.33	18.00	18.33	10,710	18.33
3/17/2025	18.43	18.43	18.08	18.20	10,629	18.20
3/14/2025	18.20	18.43	18.08	18.24	14,427	18.24
3/13/2025	18.00	18.00	17.64	17.80	7,572	17.80
3/12/2025	17.86	18.00	17.34	17.83	11,015	17.83
3/11/2025	17.44	18.00	17.44	17.80	17,202	17.80
3/10/2025	18.29	18.30	17.76	17.81	25,191	17.81
3/07/2025	18.30	18.73	17.80	18.32	12,065	18.32
3/06/2025	17.85	18.15	17.05	17.95	10,859	17.95
3/05/2025	18.49	18.49	18.00	18.07	12,546	18.07
3/04/2025	19.10	19.20	18.18	18.38	9,696	18.38
3/03/2025	19.15	19.65	18.93	18.93	10,718	18.93
2/28/2025	19.21	19.48	19.15	19.48	13,323	19.48
2/27/2025	19.01	19.13	18.87	19.11	7,799	19.11
2/26/2025	19.09	19.15	18.91	19.14	21,013	19.14
2/25/2025	18.97	19.31	18.88	19.09	15,808	19.09
2/24/2025	19.21	19.22	18.75	18.84	24,103	18.84
2/21/2025	19.27	19.73	18.93	18.95	25,623	18.95
2/20/2025	19.20	19.22	18.86	19.20	14,123	19.20
2/19/2025	18.98	19.19	18.98	19.19	9,734	19.19
2/18/2025	18.62	19.41	18.59	19.19	36,168	19.19
2/14/2025	19.23	19.23	18.67	18.68	6,757	18.68
2/13/2025	19.42	19.42	18.80	19.25	5,569	19.15
2/12/2025	19.27	19.60	19.27	19.31	11,929	19.21
2/11/2025	19.36	19.57	19.32	19.52	20,931	19.42
2/10/2025	19.88	19.88	19.34	19.43	24,586	19.33
2/07/2025	19.98	19.98	18.77	19.61	11,769	19.51
2/06/2025	20.17	20.40	18.68	20.00	14,336	19.90
2/05/2025	19.78	20.03	19.70	20.00	25,020	19.90
2/04/2025	19.09	19.70	19.06	19.52	10,220	19.42
2/03/2025	18.54	19.97	18.51	19.09	21,792	18.99
1/31/2025	19.36	19.40	18.73	18.98	15,389	18.88
1/30/2025	19.75	20.49	19.21	19.37	8,688	19.27
1/29/2025	19.26	19.69	19.23	19.61	21,844	19.51
1/28/2025	19.44	19.55	18.97	19.39	38,011	19.29
1/27/2025	18.89	19.43	18.75	19.36	37,135	19.26
1/24/2025	18.26	18.91	17.34	18.75	39,298	18.65
1/23/2025	18.33	18.36	17.97	18.27	23,648	18.18
1/22/2025	18.88	18.88	18.27	18.27	15,974	18.18
1/21/2025	18.56	18.85	18.50	18.78	26,688	18.68
1/17/2025	18.09	18.44	18.09	18.20	31,819	18.11
1/16/2025	17.97	18.08	17.88	17.98	22,633	17.89
1/15/2025	18.03	18.42	17.84	18.14	23,265	18.05
1/14/2025	16.88	17.86	16.82	17.60	35,409	17.51
1/13/2025	16.13	16.95	16.01	16.77	28,745	16.68