USCB Financial Holdings Inc (USCB)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.34 | -1.8743109151 | 18.14 | 18.73 | 17.05 | 15452 | 17.94791439 | CS |
| 4 | -1.655 | -8.50681058854 | 19.455 | 19.725 | 17.05 | 15104 | 18.76513576 | CS |
| 12 | -1.47 | -7.62843798651 | 19.27 | 20.4932 | 16.01 | 20907 | 18.35008173 | CS |
| 26 | 3.6 | 25.3521126761 | 14.2 | 21.86 | 13.8994 | 26237 | 18.04616374 | CS |
| 52 | 6.67 | 59.9281221923 | 11.13 | 21.86 | 10.25 | 26055 | 15.37532612 | CS |
| 156 | 3.86 | 27.6901004304 | 13.94 | 21.86 | 8.56 | 29667 | 13.18759051 | CS |
| 260 | 7.1 | 66.3551401869 | 10.7 | 21.86 | 8.56 | 29959 | 13.06601572 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 17.8 | -0.01 | -0.06 | 17.99 | 18 | 17.13 | 17120 |
| 1741646100 | 17.81 | -0.51 | -2.78 | 18.13 | 18.3 | 17.76 | 25180 |
| 1741390500 | 18.32 | 0.37 | 2.06 | 18.07 | 18.73 | 17.805 | 12065 |
| 1741304100 | 17.95 | -0.12 | -0.66 | 17.82 | 18.15 | 17.05 | 10859 |
| 1741217700 | 18.07 | -0.31 | -1.69 | 18.49 | 18.49 | 17.995 | 12546 |
| 1741131300 | 18.38 | -0.55 | -2.91 | 18.85 | 19.2 | 18.1801 | 9696 |
| 1741044900 | 18.93 | -0.55 | -2.82 | 19.47 | 19.65 | 18.93 | 10718 |
| 1740785700 | 19.48 | 0.37 | 1.94 | 19.18 | 19.48 | 19.15 | 13323 |
| 1740699300 | 19.11 | -0.03 | -0.16 | 19.01 | 19.13 | 18.87 | 7799 |
| 1740612900 | 19.14 | 0.05 | 0.26 | 19.08 | 19.152 | 18.91 | 21013 |
| 1740526500 | 19.09 | 0.25 | 1.33 | 18.97 | 19.31 | 18.88 | 15808 |
| 1740440100 | 18.84 | -0.11 | -0.58 | 19.21 | 19.22 | 18.75 | 24103 |
| 1740180900 | 18.95 | -0.25 | -1.30 | 19.27 | 19.725 | 18.93 | 25623 |
| 1740094500 | 19.2 | 0.01 | 0.05 | 19.2 | 19.22 | 18.86 | 14123 |
| 1740008100 | 19.19 | 0 | 0.00 | 18.98 | 19.19 | 18.98 | 9734 |
| 1739921700 | 19.19 | 0.51 | 2.73 | 18.62 | 19.41 | 18.59 | 35903 |
| 1739576100 | 18.68 | -0.57 | -2.96 | 19.23 | 19.23 | 18.67 | 6757 |
| 1739489700 | 19.25 | -0.06 | -0.31 | 19.42 | 19.42 | 18.8 | 5569 |
| 1739403300 | 19.31 | -0.21 | -1.08 | 19.27 | 19.6 | 19.27 | 11929 |
| 1739316900 | 19.52 | 0.09 | 0.46 | 19.36 | 19.565 | 19.32 | 20931 |
| 1739230500 | 19.43 | -0.18 | -0.92 | 19.88 | 19.88 | 19.34 | 24586 |
| 1738971300 | 19.61 | -0.39 | -1.95 | 19.98 | 20 | 18.77 | 11769 |
| 1738884900 | 20 | 0 | 0.00 | 20.17 | 20.4 | 18.6781 | 14336 |
| 1738798500 | 20 | 0.48 | 2.46 | 19.78 | 20.03 | 19.58 | 25020 |
| 1738712100 | 19.52 | 0.43 | 2.25 | 19.01 | 19.7 | 18.89 | 10220 |
| 1738625700 | 19.09 | 0.11 | 0.58 | 18.54 | 19.97 | 18.51 | 21792 |
| 1738366500 | 18.98 | -0.39 | -2.01 | 19.36 | 19.4016 | 18.73 | 15389 |
| 1738280100 | 19.37 | -0.24 | -1.22 | 19.75 | 20.4932 | 19.21 | 8688 |
| 1738193700 | 19.61 | 0.22 | 1.13 | 19.26 | 19.7 | 19.23 | 21844 |
| 1738107300 | 19.39 | 0.03 | 0.15 | 19.36 | 19.55 | 18.97 | 37990 |
| 1738020900 | 19.36 | 0.61 | 3.25 | 18.89 | 19.425 | 18.75 | 37125 |
| 1737761700 | 18.75 | 0.48 | 2.63 | 18.26 | 18.91 | 17.3427 | 39298 |
| 1737675300 | 18.27 | 0 | 0.00 | 18.27 | 18.27 | 18.27 | 0 |
| 1737588900 | 18.27 | -0.51 | -2.72 | 18.88 | 18.88 | 18.27 | 15819 |
| 1737502500 | 18.78 | 0.58 | 3.19 | 18.37 | 18.85 | 18.33 | 26686 |
| 1737156900 | 18.2 | 0.22 | 1.22 | 18.09 | 18.44 | 18.09 | 31819 |
| 1737070500 | 17.98 | -0.16 | -0.88 | 17.97 | 18.08 | 17.88 | 22633 |
| 1736984100 | 18.14 | 0.54 | 3.07 | 18.03 | 18.42 | 17.84 | 23265 |
| 1736897700 | 17.6 | 0.83 | 4.95 | 16.88 | 17.86 | 16.82 | 35409 |
| 1736811300 | 16.77 | 0.34 | 2.07 | 16.129999 | 16.95 | 16.01 | 28745 |
| 1736552100 | 16.43 | -0.63 | -3.69 | 16.69 | 16.91 | 16.19 | 22519 |
| 1736379300 | 17.06 | -0.2 | -1.16 | 17.28 | 17.31 | 17 | 21011 |
| 1736292900 | 17.26 | -0.25 | -1.43 | 17.5 | 17.5 | 17.1 | 22191 |
| 1736206500 | 17.51 | -0.28 | -1.57 | 17.85 | 17.85 | 17.48 | 23432 |
| 1735947300 | 17.79 | 0.29 | 1.66 | 17.5 | 18.42 | 17.5 | 17382 |
| 1735860900 | 17.5 | -0.25 | -1.41 | 18.06 | 18.06 | 17.4 | 24307 |
| 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 | 26041 |
| 1735342500 | 17.71 | -0.27 | -1.50 | 18 | 18.7 | 17.465 | 29336 |
| 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 | 16.88 | 17.57 | 16.52 | 72279 |
| 1734651300 | 17.35 | -0.3 | -1.70 | 17.89 | 18.4529 | 17.25 | 17652 |
| 1734564900 | 17.65 | -1.41 | -7.40 | 19.27 | 19.5 | 17.63 | 30878 |
| 1734478500 | 19.06 | -0.32 | -1.65 | 19.27 | 19.61 | 18.48 | 20577 |
| 1734392100 | 19.38 | 0.64 | 3.42 | 18.68 | 19.4 | 17.43 | 35273 |
| 1734132900 | 18.74 | -0.16 | -0.85 | 18.88 | 19.1 | 18.41 | 12784 |
| 1734046500 | 18.9 | -0.66 | -3.37 | 19.41 | 19.47 | 18.78 | 12261 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
