Skip to main content

Uscb Financial Hldgs Inc (NQ: USCB )

11.40 +0.16 (+1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 11.18 11.50 11.18 11.40 9,198 +0.16(+1.42%)
Mar 27, 2024 11.28 11.29 11.24 11.24 7,063 +0.11(+0.99%)
Mar 26, 2024 11.15 11.21 11.05 11.13 13,782 +0.02(+0.18%)
Mar 25, 2024 11.29 11.30 11.11 11.11 61,453 -0.09(-0.80%)
Mar 22, 2024 11.26 11.28 11.20 11.20 5,660 -0.07(-0.58%)
Mar 21, 2024 11.21 11.30 11.20 11.27 35,854 -0.04(-0.40%)
Mar 20, 2024 11.16 11.36 11.16 11.31 15,920 +0.14(+1.25%)
Mar 19, 2024 11.27 11.27 11.10 11.17 11,408 +0.01(+0.09%)
Mar 18, 2024 11.27 11.28 11.15 11.16 9,635 +0.05(+0.45%)
Mar 15, 2024 11.03 11.30 11.03 11.11 40,938 -0.02(-0.18%)
Mar 14, 2024 11.22 11.34 11.13 11.13 16,064 -0.15(-1.33%)
Mar 13, 2024 11.30 11.35 11.20 11.28 19,754 +0.21(+1.90%)
Mar 12, 2024 11.25 11.30 11.07 11.07 9,118 -0.04(-0.36%)
Mar 11, 2024 11.30 11.30 11.11 11.11 3,207 -0.04(-0.36%)
Mar 08, 2024 11.38 11.38 11.15 11.15 3,763 -0.13(-1.15%)
Mar 07, 2024 11.35 11.35 11.14 11.28 5,963 -0.04(-0.35%)
Mar 06, 2024 11.24 11.32 11.10 11.32 7,368 +0.21(+1.89%)
Mar 05, 2024 10.94 11.26 10.92 11.11 14,903 +0.25(+2.30%)
Mar 04, 2024 10.98 11.07 10.83 10.86 2,422 +0.01(+0.09%)
Mar 01, 2024 10.97 11.07 10.85 10.85 5,220 -0.07(-0.64%)
Feb 29, 2024 11.01 11.06 10.92 10.92 8,885 +0.07(+0.65%)
Feb 28, 2024 10.87 10.91 10.85 10.85 5,987 -0.12(-1.09%)
Feb 27, 2024 10.86 11.25 10.86 10.97 18,228 +0.12(+1.11%)
Feb 26, 2024 10.91 11.06 10.81 10.85 24,391 -0.17(-1.54%)
Feb 23, 2024 10.86 11.03 10.85 11.02 7,700 +0.02(+0.18%)
Feb 22, 2024 10.85 11.00 10.80 11.00 15,591 +0.12(+1.10%)
Feb 21, 2024 10.86 11.05 10.86 10.88 6,832 -0.20(-1.81%)
Feb 20, 2024 11.29 11.48 11.07 11.08 9,183 -0.33(-2.89%)
Feb 16, 2024 11.38 11.55 11.10 11.41 11,949 +0.04(+0.35%)
Feb 15, 2024 11.08 11.39 10.94 11.37 10,526 +0.39(+3.55%)
Feb 14, 2024 10.96 10.98 10.68 10.98 10,787 +0.03(+0.27%)
Feb 13, 2024 11.21 11.35 10.91 10.95 31,657 -0.45(-3.93%)
Feb 12, 2024 11.31 11.49 11.28 11.40 19,042 +0.08(+0.70%)
Feb 09, 2024 11.45 11.51 11.30 11.32 10,705 -0.08(-0.70%)
Feb 08, 2024 11.40 11.41 11.39 11.40 9,618 +0.10(+0.88%)
Feb 07, 2024 11.86 11.91 11.25 11.30 24,749 -0.53(-4.46%)
Feb 06, 2024 12.05 12.15 11.81 11.83 28,758 -0.27(-2.22%)
Feb 05, 2024 11.89 12.10 11.72 12.09 49,498 +0.15(+1.25%)
Feb 02, 2024 11.86 12.17 11.83 11.95 42,920 +0.00(+0.00%)
Feb 01, 2024 11.90 12.01 11.90 11.95 20,637 -0.13(-1.07%)
Jan 31, 2024 12.30 12.44 11.97 12.07 13,168 -0.09(-0.74%)
Jan 30, 2024 12.02 12.30 12.02 12.16 26,182 +0.07(+0.58%)
Jan 29, 2024 12.06 12.13 12.06 12.09 4,371 +0.00(+0.00%)
Jan 26, 2024 12.12 12.22 12.04 12.09 30,906 -0.03(-0.25%)
Jan 25, 2024 12.18 12.18 12.07 12.12 9,107 -0.01(-0.08%)
Jan 24, 2024 12.17 12.24 12.13 12.13 7,037 -0.04(-0.33%)
Jan 23, 2024 12.41 12.41 12.15 12.17 13,589 -0.13(-1.05%)
Jan 22, 2024 12.27 12.33 12.27 12.30 9,557 +0.00(+0.00%)
Jan 19, 2024 12.12 12.30 11.87 12.30 12,746 +0.24(+1.98%)
Jan 18, 2024 12.04 12.09 11.94 12.06 23,427 +0.02(+0.17%)
Jan 17, 2024 12.05 12.27 11.86 12.04 23,719 -0.11(-0.90%)
Jan 16, 2024 12.17 12.26 12.09 12.15 11,888 +0.01(+0.08%)
Jan 12, 2024 12.28 12.28 12.07 12.14 9,575 +0.01(+0.08%)
Jan 11, 2024 12.19 12.28 12.08 12.13 11,489 +0.04(+0.33%)
Jan 10, 2024 12.09 12.18 11.96 12.09 46,571 +0.05(+0.41%)
Jan 09, 2024 12.02 12.16 12.02 12.04 12,899 -0.08(-0.66%)
Jan 08, 2024 12.24 12.44 12.05 12.12 16,715 -0.26(-2.09%)
Jan 05, 2024 12.09 12.59 12.04 12.38 57,764 +0.24(+1.97%)
Jan 04, 2024 12.25 12.26 11.94 12.14 38,294 -0.03(-0.25%)
Jan 03, 2024 12.15 12.29 12.03 12.17 178,547 +0.01(+0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.