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

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

Date Range:

2025-02-15 - 2025-05-15

Date	Open	High	Low	Close	Volume	Adjusted Close
5/14/2025	17.19	17.25	17.05	17.16	25,996	17.16
5/13/2025	17.44	17.58	17.18	17.24	35,725	17.24
5/12/2025	17.54	17.54	17.14	17.41	16,139	17.41
5/09/2025	16.91	17.14	16.90	16.93	14,309	16.93
5/08/2025	17.06	17.29	16.69	16.89	38,246	16.89
5/07/2025	16.67	17.06	16.54	16.99	65,621	16.99
5/06/2025	16.62	16.90	16.52	16.63	32,953	16.63
5/05/2025	17.00	17.12	16.57	16.70	31,071	16.70
5/02/2025	16.90	17.53	16.81	17.11	22,463	17.11
5/01/2025	16.66	17.32	16.66	16.78	26,588	16.78
4/30/2025	17.08	17.35	16.88	16.96	25,766	16.96
4/29/2025	16.71	17.59	16.51	17.41	22,137	17.41
4/28/2025	16.21	16.72	16.21	16.72	16,031	16.72
4/25/2025	16.50	16.89	16.12	16.17	29,625	16.17
4/24/2025	17.85	18.00	17.84	17.87	12,159	17.87
4/23/2025	18.20	18.63	18.08	18.12	31,238	18.12
4/22/2025	17.18	17.81	17.18	17.67	26,055	17.67
4/21/2025	16.82	17.15	16.60	17.13	19,158	17.13
4/17/2025	16.95	17.14	16.84	17.06	23,978	17.06
4/16/2025	16.88	17.07	16.83	16.98	13,680	16.98
4/15/2025	16.85	17.05	16.85	17.02	23,024	17.02
4/14/2025	16.90	16.90	16.48	16.79	12,096	16.79
4/11/2025	16.52	16.84	16.38	16.76	25,547	16.76
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	31,224	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	17.11	16.14	17.00	43,587	17.00
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