USCB Financial Holdings Inc (USCB)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.625 | 3.19284802043 | 19.575 | 21.86 | 17.36 | 71624 | 19.84683323 | CS |
| 4 | 5.23 | 34.9365397462 | 14.97 | 21.86 | 14.5 | 40896 | 17.74341158 | CS |
| 12 | 5.91 | 41.3575927222 | 14.29 | 21.86 | 13.8477 | 25464 | 16.45279646 | CS |
| 26 | 7.93 | 64.6291768541 | 12.27 | 21.86 | 11.41 | 29110 | 14.56555084 | CS |
| 52 | 8.58 | 73.8382099828 | 11.62 | 21.86 | 10.25 | 27828 | 13.24693911 | CS |
| 156 | 6.18 | 44.0798858773 | 14.02 | 21.86 | 8.56 | 29428 | 12.7783777 | CS |
| 260 | 9.5 | 88.785046729 | 10.7 | 21.86 | 8.56 | 30453 | 12.62772147 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731540900 | 20.58 | 0.13 | 0.61 | 20.22 | 20.83 | 20.22 | 55464 |
| 1731454500 | 20.455 | 0.05 | 0.27 | 20.21 | 20.63 | 20.02 | 34250 |
| 1731368100 | 20.4 | 0.82 | 4.19 | 20.79 | 21.86 | 20.296 | 104450 |
| 1731108900 | 19.58 | 0.69 | 3.65 | 18.87 | 19.61 | 18.63 | 66260 |
| 1731022500 | 18.89 | -0.46 | -2.38 | 19.68 | 19.68 | 17.36 | 104864 |
| 1730936100 | 19.35 | 3.11 | 19.15 | 17.25 | 19.39 | 17.25 | 93903 |
| 1730849700 | 16.239999 | 0.71 | 4.57 | 15.53 | 16.239999 | 15.5 | 65544 |
| 1730763300 | 15.53 | 0.53 | 3.53 | 15 | 15.53 | 15 | 92793 |
| 1730500500 | 15 | 0.48 | 3.31 | 14.99 | 15.04 | 14.61 | 63825 |
| 1730414100 | 14.52 | -0.08 | -0.55 | 14.6 | 14.6 | 14.5 | 12801 |
| 1730327700 | 14.6 | -0.25 | -1.68 | 14.89 | 14.89 | 14.52 | 13730 |
| 1730241300 | 14.85 | -0.04 | -0.27 | 14.67 | 14.87 | 14.67 | 7747 |
| 1730154900 | 14.89 | 0.14 | 0.95 | 14.94 | 14.97 | 14.7 | 5836 |
| 1729895700 | 14.75 | -0.07 | -0.47 | 14.97 | 14.97 | 14.715 | 9936 |
| 1729809300 | 14.82 | 0.02 | 0.14 | 14.8 | 14.83 | 14.66 | 10698 |
| 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 | 10340 |
| 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 |
| 1728686100 | 14.65 | 0.31 | 2.16 | 14.34 | 14.7 | 14.34 | 14829 |
| 1728599700 | 14.34 | -0.21 | -1.44 | 14.32 | 14.46 | 14.2 | 6629 |
| 1728513300 | 14.55 | 0.28 | 1.96 | 14.23 | 14.58 | 14.23 | 25344 |
| 1728426900 | 14.27 | -0.03 | -0.21 | 14.3 | 14.515 | 14.122 | 10929 |
| 1728340500 | 14.3 | -0.42 | -2.85 | 14.58 | 14.58 | 13.8994 | 7613 |
| 1728081300 | 14.72 | 0.56 | 3.95 | 14.46 | 14.92 | 14.0933 | 8812 |
| 1727994900 | 14.16 | -0.64 | -4.32 | 14.82 | 15.04 | 14.16 | 12684 |
| 1727908500 | 14.8 | 0.14 | 0.95 | 14.66 | 15.365 | 14.66 | 7158 |
| 1727822100 | 14.66 | -0.59 | -3.87 | 15.16 | 15.16 | 14.66 | 7951 |
| 1727735700 | 15.25 | -0.15 | -0.97 | 15.23 | 15.6 | 15.02 | 15124 |
| 1727476500 | 15.4 | 0.09 | 0.59 | 15.39 | 15.43 | 15.2 | 6501 |
| 1727390100 | 15.31 | 0.19 | 1.26 | 15.39 | 15.39 | 14.94 | 12120 |
| 1727303700 | 15.12 | -0.32 | -2.07 | 15.46 | 15.46 | 15.12 | 6821 |
| 1727217300 | 15.44 | 0.28 | 1.85 | 15.29 | 15.53 | 15.07 | 12372 |
| 1727130900 | 15.16 | -0.24 | -1.56 | 15.5 | 15.6278 | 15.05 | 11614 |
| 1726871700 | 15.4 | -0.4 | -2.53 | 15.82 | 15.97 | 15.15 | 76191 |
| 1726785300 | 15.8 | 0.39 | 2.53 | 15.73 | 16.329999 | 15.44 | 24290 |
| 1726698900 | 15.41 | 0.09 | 0.59 | 15.22 | 16.2 | 15.1 | 97702 |
| 1726612500 | 15.32 | 0.26 | 1.73 | 15.24 | 15.55 | 14.88 | 19217 |
| 1726526100 | 15.06 | 0.39 | 2.66 | 14.57 | 15.24 | 14.28 | 36717 |
| 1726266900 | 14.67 | 0.75 | 5.39 | 14.18 | 14.8 | 14.16 | 19916 |
| 1726180500 | 13.92 | -0.09 | -0.64 | 14.11 | 14.24 | 13.92 | 5371 |
| 1726094100 | 14.01 | -0.17 | -1.20 | 14.07 | 14.5 | 13.87 | 8300 |
| 1726007700 | 14.18 | 0.06 | 0.42 | 14.1 | 14.3 | 13.8477 | 16556 |
| 1725921300 | 14.12 | -0.23 | -1.60 | 14.35 | 14.82 | 14.06 | 18512 |
| 1725662100 | 14.35 | 0.1 | 0.70 | 14.38 | 14.53 | 14.2 | 14699 |
| 1725575700 | 14.25 | -0.08 | -0.56 | 14.43 | 14.77 | 14.01 | 20583 |
| 1725489300 | 14.33 | -0.05 | -0.35 | 14.29 | 14.48 | 14.1 | 10675 |
| 1725402900 | 14.38 | -0.55 | -3.68 | 14.92 | 15.015 | 14.12 | 13705 |
| 1725057300 | 14.93 | 0.1 | 0.67 | 14.89 | 15.04 | 14.47 | 19239 |
| 1724970900 | 14.83 | 0.04 | 0.27 | 14.89 | 14.89 | 14.5 | 9209 |
| 1724884500 | 14.79 | -0.08 | -0.54 | 14.88 | 14.94 | 14.61 | 19283 |
| 1724798100 | 14.87 | -0.04 | -0.27 | 14.88 | 14.98 | 14.63 | 10736 |
| 1724711700 | 14.91 | 0.34 | 2.33 | 14.74 | 14.98 | 14.74 | 8943 |
| 1724452500 | 14.57 | 0.68 | 4.90 | 13.86 | 14.57 | 13.86 | 23437 |
| 1724366100 | 13.89 | -0.49 | -3.41 | 14.29 | 14.29 | 13.89 | 3822 |
| 1724279700 | 14.38 | 0.15 | 1.05 | 14.24 | 14.4899 | 14.12 | 3798 |
| 1724193300 | 14.23 | -0.67 | -4.50 | 14.89 | 14.89 | 14.23 | 4297 |
| 1724106900 | 14.9 | 0.09 | 0.61 | 14.83 | 14.9 | 14.5 | 14281 |
| 1723847700 | 14.81 | 0.01 | 0.07 | 14.7 | 14.98 | 14.64 | 17692 |
| 1723761300 | 14.8 | 0.31 | 2.14 | 14.88 | 14.96 | 14.35 | 12324 |
| 1723674900 | 14.49 | -0.16 | -1.09 | 14.78 | 14.78 | 14.49 | 5349 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
