USCB Financial Holdings Inc (USCB)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -0.857142857143 | 17.5 | 17.5 | 16.01 | 23617 | 16.86855736 | CS |
| 4 | -1.92 | -9.96367410483 | 19.27 | 19.61 | 16.01 | 25837 | 17.4725334 | CS |
| 12 | 2.68 | 18.2685753238 | 14.67 | 21.86 | 14.5 | 35142 | 18.62985927 | CS |
| 26 | 3.71 | 27.1994134897 | 13.64 | 21.86 | 13.35 | 28336 | 16.9958897 | CS |
| 52 | 5.23 | 43.1518151815 | 12.12 | 21.86 | 10.13 | 25187 | 14.74330677 | CS |
| 156 | 2.32 | 15.4357950765 | 15.03 | 21.86 | 8.56 | 30076 | 13.06879079 | CS |
| 260 | 6.65 | 62.1495327103 | 10.7 | 21.86 | 8.56 | 30328 | 12.92693929 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811300 | 16.77 | 0.34 | 2.07 | 16.129999 | 16.95 | 16.01 | 28745 |
| 1736552100 | 16.43 | -0.63 | -3.69 | 16.7 | 16.91 | 16.19 | 22317 |
| 1736379300 | 17.06 | -0.2 | -1.16 | 17.28 | 17.31 | 17 | 20733 |
| 1736292900 | 17.26 | -0.25 | -1.43 | 17.49 | 17.49 | 17.1 | 21040 |
| 1736206500 | 17.51 | -0.28 | -1.57 | 17.85 | 17.85 | 17.48 | 23021 |
| 1735947300 | 17.79 | 0.29 | 1.66 | 18.32 | 18.42 | 17.7 | 15728 |
| 1735860900 | 17.5 | -0.25 | -1.41 | 17.75 | 17.75 | 17.4 | 23601 |
| 1735688100 | 17.75 | -0.11 | -0.62 | 18.03 | 18.175 | 17.5 | 24176 |
| 1735601700 | 17.86 | 0.15 | 0.85 | 17.48 | 18.0915 | 17.48 | 25989 |
| 1735342500 | 17.71 | -0.27 | -1.50 | 18.25 | 18.7 | 17.465 | 28887 |
| 1735256100 | 17.98 | 0.38 | 2.16 | 17.44 | 18.15 | 17.44 | 31942 |
| 1735077840 | 17.6 | 0.17 | 0.98 | 17.54 | 17.66 | 17.5184 | 8100 |
| 1734996900 | 17.43 | 0.32 | 1.87 | 17.04 | 17.47 | 16.82 | 18656 |
| 1734737700 | 17.11 | -0.24 | -1.38 | 17.05 | 17.57 | 16.52 | 59874 |
| 1734651300 | 17.35 | -0.3 | -1.70 | 18.4529 | 18.4529 | 17.25 | 16889 |
| 1734564900 | 17.65 | -1.41 | -7.40 | 19.27 | 19.5 | 17.63 | 30792 |
| 1734478500 | 19.06 | -0.32 | -1.65 | 19.5 | 19.61 | 18.48 | 20512 |
| 1734392100 | 19.38 | 0.64 | 3.42 | 17.43 | 19.4 | 17.43 | 35025 |
| 1734132900 | 18.74 | -0.16 | -0.85 | 19.08 | 19.1 | 18.41 | 12579 |
| 1734046500 | 18.9 | -0.66 | -3.37 | 19.41 | 19.47 | 18.78 | 12115 |
| 1733960100 | 19.56 | -0.07 | -0.36 | 19.79 | 19.93 | 19.04 | 34154 |
| 1733873700 | 19.63 | 0.32 | 1.66 | 19.09 | 19.73 | 18.55 | 78493 |
| 1733787300 | 19.31 | -0.48 | -2.43 | 18.9722 | 19.69 | 18.9722 | 20128 |
| 1733528100 | 19.79 | -0.09 | -0.45 | 19.8 | 19.91 | 19.0944 | 16852 |
| 1733441700 | 19.88 | 0.09 | 0.45 | 19.96 | 20.4164 | 19.69 | 31249 |
| 1733355300 | 19.79 | 0.14 | 0.71 | 19.71 | 19.9621 | 19.22 | 40599 |
| 1733268900 | 19.65 | -0.62 | -3.06 | 20.17 | 20.2 | 19.2 | 22923 |
| 1733182500 | 20.27 | -0.21 | -1.03 | 20.38 | 20.53 | 18.5579 | 36984 |
| 1732917840 | 20.48 | 0.09 | 0.44 | 20.39 | 20.555 | 20.09 | 14143 |
| 1732750500 | 20.39 | 0.02 | 0.10 | 20.53 | 20.58 | 20.29 | 12167 |
| 1732664100 | 20.37 | -0.41 | -1.97 | 20.57 | 20.57 | 20.3 | 20728 |
| 1732577700 | 20.78 | 0.25 | 1.22 | 20.63 | 21.115 | 20.625 | 35191 |
| 1732318500 | 20.53 | 0.36 | 1.78 | 20.12 | 20.53 | 20.02 | 42325 |
| 1732232100 | 20.17 | 0.27 | 1.36 | 19.65 | 20.2 | 19.02 | 47089 |
| 1732145700 | 19.9 | 0.34 | 1.74 | 19.34 | 19.93 | 19.14 | 27954 |
| 1732059300 | 19.56 | 0.23 | 1.19 | 19.085 | 19.88 | 19.03 | 54574 |
| 1731972900 | 19.33 | -0.52 | -2.62 | 19.56 | 19.85 | 19.12 | 87414 |
| 1731713700 | 19.85 | -0.35 | -1.73 | 20.1 | 20.3873 | 19.75 | 30481 |
| 1731627300 | 20.2 | -0.38 | -1.85 | 20.7 | 20.98 | 19.8683 | 32740 |
| 1731540900 | 20.58 | 0.13 | 0.61 | 20.76 | 20.83 | 20.5 | 53522 |
| 1731454500 | 20.455 | 0.05 | 0.27 | 20.21 | 20.63 | 20.04 | 33366 |
| 1731368100 | 20.4 | 0.82 | 4.19 | 20.79 | 21.86 | 20.296 | 102167 |
| 1731108900 | 19.58 | 0.69 | 3.65 | 18.87 | 19.61 | 18.63 | 66258 |
| 1731022500 | 18.89 | -0.46 | -2.38 | 19.575 | 19.6127 | 17.36 | 102806 |
| 1730936100 | 19.35 | 3.11 | 19.15 | 17.25 | 19.39 | 17.25 | 93899 |
| 1730849700 | 16.239999 | 0.71 | 4.57 | 15.53 | 16.239999 | 15.53 | 63523 |
| 1730763300 | 15.53 | 0.53 | 3.53 | 15 | 15.53 | 15 | 90591 |
| 1730500500 | 15 | 0.48 | 3.31 | 14.99 | 15.04 | 14.61 | 63280 |
| 1730414100 | 14.52 | -0.08 | -0.55 | 14.6 | 14.6 | 14.5 | 12758 |
| 1730327700 | 14.6 | -0.25 | -1.68 | 14.76 | 14.77 | 14.52 | 13415 |
| 1730241300 | 14.85 | -0.04 | -0.27 | 14.87 | 14.87 | 14.77 | 7665 |
| 1730154900 | 14.89 | 0.14 | 0.95 | 14.94 | 14.94 | 14.7 | 5671 |
| 1729895700 | 14.75 | -0.07 | -0.47 | 14.97 | 14.97 | 14.715 | 9936 |
| 1729809300 | 14.82 | 0.02 | 0.14 | 14.79 | 14.83 | 14.66 | 10680 |
| 1729722900 | 14.8 | -0.03 | -0.20 | 14.8 | 14.9567 | 14.5364 | 10722 |
| 1729636500 | 14.83 | 0.03 | 0.20 | 14.67 | 14.89 | 14.65 | 10338 |
| 1729550100 | 14.8 | -0.14 | -0.90 | 14.97 | 14.9707 | 14.5601 | 11705 |
| 1729290900 | 14.935 | -0.02 | -0.10 | 14.97 | 15.06 | 14.775 | 25038 |
| 1729204500 | 14.95 | 0.06 | 0.40 | 14.97 | 15.13 | 14.56 | 30589 |
| 1729118100 | 14.89 | 0.24 | 1.64 | 14.7 | 14.9 | 14.65 | 22765 |
| 1729031700 | 14.65 | 0.11 | 0.76 | 14.5 | 14.85 | 14.38 | 17298 |
| 1728945300 | 14.54 | -0.11 | -0.75 | 14.57 | 14.74 | 14.45 | 5485 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
