Uscb Financial Hldgs Inc (NQ: USCB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	14.65	15.04	14.47	14.93	19,239	+0.10(+0.67%)
Aug 29, 2024	14.89	14.89	14.50	14.83	9,219	+0.04(+0.27%)
Aug 28, 2024	14.63	14.94	14.63	14.79	19,283	-0.08(-0.54%)
Aug 27, 2024	14.83	14.98	14.63	14.87	10,736	-0.04(-0.27%)
Aug 26, 2024	14.74	14.98	14.74	14.91	8,943	+0.34(+2.33%)
Aug 23, 2024	13.86	14.57	13.86	14.57	23,437	+0.68(+4.90%)
Aug 22, 2024	14.29	14.29	13.89	13.89	3,822	-0.49(-3.41%)
Aug 21, 2024	14.24	14.49	14.24	14.38	3,798	+0.15(+1.05%)
Aug 20, 2024	14.63	14.65	14.23	14.23	4,297	-0.67(-4.50%)
Aug 19, 2024	14.50	14.90	14.50	14.90	14,281	+0.09(+0.61%)
Aug 16, 2024	14.70	14.98	14.64	14.81	17,694	+0.01(+0.07%)
Aug 15, 2024	14.88	14.96	14.35	14.80	12,324	+0.36(+2.49%)
Aug 14, 2024	14.52	14.65	14.44	14.44	5,367	-0.16(-1.09%)
Aug 13, 2024	14.29	14.92	14.29	14.60	9,068	+0.50(+3.53%)
Aug 12, 2024	14.22	14.49	14.10	14.10	6,180	-0.07(-0.49%)
Aug 09, 2024	14.57	14.57	14.13	14.17	7,412	-0.31(-2.13%)
Aug 08, 2024	14.45	14.54	13.97	14.48	15,587	+0.26(+1.82%)
Aug 07, 2024	14.70	14.78	14.22	14.22	9,552	-0.31(-2.13%)
Aug 06, 2024	14.46	14.70	14.28	14.53	12,631	+0.08(+0.55%)
Aug 05, 2024	14.65	14.65	13.79	14.45	39,662	-0.54(-3.59%)
Aug 02, 2024	15.01	15.31	14.87	14.99	12,069	-0.43(-2.78%)
Aug 01, 2024	16.54	16.54	15.26	15.42	23,355	-1.19(-7.14%)
Jul 31, 2024	16.32	16.67	15.93	16.60	20,564	+0.16(+0.97%)
Jul 30, 2024	16.60	16.76	16.27	16.44	33,711	+0.23(+1.44%)
Jul 29, 2024	15.53	16.31	15.26	16.21	34,738	+0.83(+5.41%)
Jul 26, 2024	16.57	16.57	14.84	15.38	24,000	-0.36(-2.28%)
Jul 25, 2024	15.53	15.99	15.53	15.74	63,958	+0.35(+2.27%)
Jul 24, 2024	15.35	15.62	15.25	15.39	43,021	+0.23(+1.51%)
Jul 23, 2024	14.97	15.35	14.97	15.16	35,745	+0.06(+0.40%)
Jul 22, 2024	14.30	15.17	14.30	15.10	42,172	+0.81(+5.65%)
Jul 19, 2024	14.65	14.89	14.29	14.29	23,836	-0.35(-2.38%)
Jul 18, 2024	14.34	14.78	14.34	14.64	72,279	+0.49(+3.45%)
Jul 17, 2024	14.63	14.80	13.79	14.15	94,037	-0.59(-3.99%)
Jul 16, 2024	13.87	14.92	13.64	14.74	120,516	+1.00(+7.25%)
Jul 15, 2024	13.59	13.83	13.30	13.74	39,876	+0.28(+2.07%)
Jul 12, 2024	13.34	13.71	12.87	13.46	40,521	+0.27(+2.04%)
Jul 11, 2024	12.50	13.20	12.50	13.19	45,346	+0.89(+7.21%)
Jul 10, 2024	12.73	12.84	12.23	12.31	43,297	-0.37(-2.91%)
Jul 09, 2024	12.24	12.85	12.14	12.68	45,614	+0.45(+3.67%)
Jul 08, 2024	12.06	12.31	11.84	12.23	90,644	+0.28(+2.34%)
Jul 05, 2024	11.99	12.07	11.92	11.95	42,833	-0.13(-1.07%)
Jul 03, 2024	12.05	12.11	12.04	12.08	17,556	+0.00(+0.00%)
Jul 02, 2024	12.63	12.63	12.08	12.08	42,269	-0.47(-3.73%)