Canada markets closed

USCB Financial Holdings, Inc. (USCB)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
12.25-0.03 (-0.24%)
At close: 04:00PM EDT
12.25 0.00 (0.00%)
After hours: 04:02PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202412.2812.2812.0912.2512.253,700
May 09, 202412.1212.2812.1212.2812.2814,800
May 08, 202412.4012.4012.1412.1412.147,000
May 07, 202412.1512.8212.1512.5512.5514,800
May 06, 202411.8712.1011.4411.9011.9011,500
May 03, 202411.9311.9811.6511.7411.749,700
May 02, 202411.9212.0811.8211.9511.9510,500
May 01, 202411.3711.8211.3711.8211.8214,700
Apr 30, 202410.9711.5510.8511.1411.1438,000
Apr 29, 202410.7510.9710.7010.9710.976,300
Apr 26, 202410.3510.7310.3410.7310.737,700
Apr 25, 202410.3510.3710.2510.2510.2523,600
Apr 24, 202410.6010.7010.4010.4010.4017,300
Apr 23, 202410.6510.8310.5510.5510.553,900
Apr 22, 202410.8110.8110.5610.6410.646,500
Apr 19, 202410.3610.6510.3610.6510.6510,300
Apr 18, 202410.5710.6710.4010.4010.4011,100
Apr 17, 202410.5210.5210.3910.5110.515,500
Apr 16, 202410.3510.6610.3510.5410.5410,300
Apr 15, 202410.3610.4310.3510.3610.367,900
Apr 12, 202410.9010.9010.5010.5010.507,900
Apr 11, 202410.7810.7910.6510.6810.689,300
Apr 10, 202411.0711.0710.6610.8610.86282,700
Apr 09, 202411.1411.1911.0811.1911.197,400
Apr 08, 202411.1211.1211.0811.0811.083,100
Apr 05, 202411.1111.1111.0711.0711.076,700
Apr 04, 202411.1611.2311.0811.0811.088,300
Apr 03, 202411.0711.1611.0711.1211.1211,600
Apr 02, 202411.0711.2211.0711.0711.0718,800
Apr 01, 202411.4411.4411.0511.0711.0719,400
Mar 28, 202411.1811.5011.1811.4011.409,200
Mar 27, 202411.2811.2811.2411.2411.247,100
Mar 26, 202411.1511.2211.0511.1311.1313,800
Mar 25, 202411.2911.3011.1111.1111.1161,500
Mar 22, 202411.2611.2811.2011.2011.205,700
Mar 21, 202411.2111.3011.1911.2711.2735,800
Mar 20, 202411.1611.3611.1611.3111.3115,900
Mar 19, 202411.2711.2711.1011.1711.1711,400
Mar 18, 202411.2711.2711.1511.1611.169,600
Mar 15, 202411.0311.3011.0311.1111.1140,900
Mar 14, 202411.2211.3411.1311.1311.1316,100
Mar 13, 202411.3011.3511.2011.2811.2819,800
Mar 12, 202411.2511.3011.0711.0711.079,100
Mar 11, 202411.3011.3011.1111.1111.113,200
Mar 08, 202411.3811.3811.1511.1511.153,800
Mar 07, 202411.3511.3511.1411.2811.286,000
Mar 06, 202411.2411.3211.1011.3211.327,400
Mar 05, 202410.9411.2610.9211.1111.1114,900
Mar 04, 202410.9811.0710.8310.8610.862,400
Mar 01, 202410.9711.0710.8510.8510.855,200
Feb 29, 202411.0111.0610.9210.9210.928,900
Feb 28, 202410.8710.9110.8510.8510.856,000
Feb 27, 202410.8611.2510.8610.9710.9718,200
Feb 26, 202410.9111.0610.8110.8510.8524,400
Feb 23, 202410.8611.0210.8511.0211.027,700
Feb 22, 202410.8511.0010.8011.0011.0015,600
Feb 21, 202410.8611.0610.8610.8810.886,800
Feb 20, 202411.2911.4811.0711.0811.089,200
Feb 16, 202411.3811.5511.0211.4111.4111,900
Feb 15, 202411.0811.3910.9411.3711.3710,500
Feb 14, 202410.9610.9810.6810.9810.9810,800
Feb 14, 20240.05 Dividend
Feb 13, 202411.2611.4010.9611.0010.9531,500
Feb 12, 202411.3611.5411.3311.4511.4019,000
Feb 09, 202411.5011.5611.3511.3711.3210,700
Feb 08, 202411.4511.4611.4411.4511.409,600
Feb 07, 202411.9111.9611.3111.3511.3024,600
Feb 06, 202412.1112.2111.8611.8811.8328,600
Feb 05, 202411.9412.1611.7812.1512.0949,300
Feb 02, 202411.9112.2311.8812.0011.9542,700
Feb 01, 202411.9512.0611.9512.0011.9520,500
Jan 31, 202412.3612.5012.0212.1312.0713,100
Jan 30, 202412.0712.3612.0712.2212.1626,100
Jan 29, 202412.1212.1812.1212.1512.094,400
Jan 26, 202412.1812.2812.1012.1512.0930,800
Jan 25, 202412.2412.2412.1212.1812.129,100
Jan 24, 202412.2312.3012.1912.1912.137,000
Jan 23, 202412.4712.4712.2112.2312.1713,500
Jan 22, 202412.3312.3912.3312.3612.309,500
Jan 19, 202412.1812.3611.9212.3612.3012,700
Jan 18, 202412.1012.1511.9912.1212.0623,300
Jan 17, 202412.1112.3311.9112.1012.0523,600
Jan 16, 202412.2312.3212.1512.2112.1511,800
Jan 12, 202412.3412.3412.1312.2012.149,500
Jan 11, 202412.2512.3412.1412.1912.1311,400
Jan 10, 202412.1512.2412.0112.1512.0946,400
Jan 09, 202412.0712.2212.0712.1012.0512,800
Jan 08, 202412.3012.5012.1112.1812.1216,600
Jan 05, 202412.1512.6512.0912.4412.3857,500
Jan 04, 202412.3112.3211.9912.2012.1438,100
Jan 03, 202412.2112.3512.0912.2312.17177,700
Jan 02, 202412.2512.5512.0812.2212.1626,700
Dec 29, 202312.3412.6512.1312.2512.1951,300
Dec 28, 202312.3912.7812.1012.3212.2678,500
Dec 27, 202312.1012.4912.0412.4112.3561,800
Dec 26, 202312.6712.7812.0012.1112.06173,800
Dec 22, 202312.1612.4412.0012.0912.0496,600
Dec 21, 202312.2012.6212.0712.1112.0535,000
Dec 20, 202311.9012.5111.6212.1112.0571,600
Dec 19, 202312.0212.8811.6912.1312.07381,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...