USCB Financial Stock Price History
NASDAQ: USCBFinanceMajor BanksUSD
22.04-0.09 (-0.41%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
USCB price history at a glance
The price history for USCB Financial (USCB) on this page begins on July 19, 2021, when the stock closed at $10.82; it most recently closed at $22.04 on October 5, 2026. The highest price in this record is $23.89, reached on August 24, 2026; the latest close is 7.7% below that peak. Across the 4 complete calendar years in the table, USCB finished higher in 3 and lower in 1. Its best year was 2024 (+45.2%) and its worst was 2022 (-12.9%).
Over roughly 5 years the share price changed +103.7%, a 14.6% compound annual price return (excluding dividends). In the last 12 months alone, USCB has gained 30.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $23.89
- Date of high
- Aug 24, 2026
- Low since 2021
- $8.56
- Date of low
- May 1, 2023
- 52-week high
- $23.89
- 52-week low
- $16.36
- IPO year
- 2021
- Last close
- $22.04
USCB returns
1 week
-2.26%
1 month
-3.63%
3 months
+9.33%
6 months
+11.99%
Year to date
+19.65%
1 year
+30.03%
3 years
+86.78%
5 years
+74.64%
USCB price return, excluding dividends.
USCB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 22.04 | +21.07% |
| 2025 | 18.21 | +2.33% |
| 2024 | 17.79 | +45.22% |
| 2023 | 12.25 | +0.41% |
| 2022 | 12.20 | -12.89% |
| 2021* | 14.01 | +29.44% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
USCB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 22.08 | 22.18 | 21.77 | 22.04 | -0.41% | |
| 21.93 | 22.29 | 21.80 | 22.13 | +0.68% | |
| 22.16 | 22.34 | 21.97 | 21.98 | -1.43% | |
| 22.54 | 22.68 | 22.26 | 22.30 | -0.62% | |
| 22.62 | 22.83 | 22.01 | 22.44 | -0.49% | |
| 22.16 | 22.58 | 22.15 | 22.55 | +2.17% | |
| 21.73 | 22.13 | 21.36 | 22.07 | +1.10% | |
| 22.35 | 22.51 | 21.54 | 21.83 | -2.06% | |
| 22.87 | 22.91 | 22.15 | 22.29 | -1.59% | |
| 22.63 | 22.75 | 22.48 | 22.65 | +0.09% | |
| 22.70 | 22.95 | 22.63 | 22.63 | -0.18% | |
| 22.50 | 22.80 | 22.35 | 22.67 | +1.02% | |
| 22.82 | 22.86 | 22.30 | 22.44 | -2.09% | |
| 23.22 | 23.34 | 22.78 | 22.92 | -0.69% | |
| 23.13 | 23.26 | 23.01 | 23.08 | -0.22% | |
| 23.10 | 23.29 | 22.93 | 23.13 | -0.26% | |
| 23.17 | 23.23 | 22.95 | 23.19 | +1.13% | |
| 23.19 | 23.22 | 22.56 | 22.93 | -1.08% | |
| 23.08 | 23.23 | 22.90 | 23.18 | +0.35% | |
| 23.16 | 23.66 | 23.07 | 23.10 | -0.26% | |
| 23.24 | 23.38 | 22.87 | 23.16 | +0.74% | |
| 22.87 | 23.11 | 22.75 | 22.99 | +0.52% | |
| 22.91 | 23.21 | 22.51 | 22.87 | -1.12% | |
| 23.40 | 23.53 | 23.07 | 23.13 | -1.49% | |
| 23.08 | 23.50 | 22.81 | 23.48 | +1.38% | |
| 22.84 | 23.35 | 22.83 | 23.16 | +1.94% | |
| 22.39 | 22.99 | 22.24 | 22.72 | +2.07% | |
| 22.11 | 22.34 | 21.77 | 22.26 | +0.09% | |
| 22.40 | 22.50 | 22.12 | 22.24 | -0.80% | |
| 22.41 | 22.95 | 22.33 | 22.42 | +0.58% | |
| 22.17 | 22.33 | 22.04 | 22.29 | +0.09% | |
| 22.46 | 22.54 | 22.20 | 22.27 | -0.67% | |
| 22.46 | 23.89 | 22.20 | 22.42 | -0.09% | |
| 22.47 | 22.70 | 22.41 | 22.44 | 0.00% | |
| 22.56 | 22.69 | 22.21 | 22.44 | -0.27% | |
| 22.31 | 22.65 | 22.24 | 22.50 | +0.58% | |
| 22.82 | 22.84 | 22.14 | 22.37 | -1.32% | |
| 22.52 | 23.04 | 22.49 | 22.67 | +0.76% | |
| 22.31 | 22.72 | 22.16 | 22.50 | +0.13% | |
| 22.71 | 22.84 | 22.40 | 22.47 | -0.71% | |
| 22.62 | 22.63 | 22.22 | 22.63 | +0.80% | |
| 22.48 | 22.64 | 22.25 | 22.45 | -0.04% | |
| 22.11 | 22.48 | 22.11 | 22.46 | +1.67% | |
| 22.01 | 22.36 | 21.86 | 22.09 | -1.12% | |
| 22.21 | 22.35 | 22.04 | 22.34 | +0.59% | |
| 22.48 | 22.48 | 22.12 | 22.21 | -0.76% | |
| 22.63 | 22.70 | 22.17 | 22.38 | -0.62% | |
| 22.45 | 22.64 | 22.04 | 22.52 | +0.40% | |
| 22.38 | 23.26 | 22.28 | 22.43 | +2.09% | |
| 21.85 | 22.10 | 21.59 | 21.97 | +0.60% | |
| 22.15 | 23.19 | 21.70 | 21.84 | -0.82% | |
| 22.67 | 23.20 | 21.85 | 22.02 | -2.78% | |
| 22.74 | 23.74 | 22.10 | 22.65 | -0.07% | |
| 22.02 | 22.85 | 21.87 | 22.67 | +4.59% | |
| 20.50 | 21.83 | 20.30 | 21.67 | +6.38% | |
| 19.95 | 20.38 | 19.48 | 20.37 | +0.94% | |
| 20.35 | 20.35 | 20.03 | 20.18 | -1.18% | |
| 20.22 | 20.59 | 19.77 | 20.42 | +0.49% | |
| 20.43 | 20.59 | 19.80 | 20.32 | -0.78% | |
| 20.74 | 20.90 | 20.32 | 20.48 | -2.20% | |
| 20.41 | 20.99 | 20.38 | 20.94 | +2.95% | |
| 20.10 | 20.51 | 20.02 | 20.34 | +1.40% | |
| 20.20 | 20.27 | 19.98 | 20.06 | -0.50% | |
| 20.12 | 20.37 | 20.11 | 20.16 | 0.00% | |
| 20.14 | 20.24 | 20.03 | 20.16 | +0.60% | |
| 19.78 | 20.22 | 19.25 | 20.04 | +1.42% | |
| 20.15 | 20.49 | 19.66 | 19.76 | -2.32% | |
| 20.48 | 20.60 | 20.07 | 20.23 | -0.83% | |
| 20.45 | 20.70 | 20.15 | 20.40 | -0.24% | |
| 20.90 | 20.90 | 20.15 | 20.45 | -1.64% | |
| 20.40 | 20.90 | 20.40 | 20.79 | +1.61% | |
| 20.14 | 20.52 | 19.95 | 20.46 | +1.04% | |
| 20.47 | 20.47 | 20.00 | 20.25 | -1.36% | |
| 19.98 | 20.93 | 19.85 | 20.53 | +3.22% | |
| 19.98 | 20.13 | 19.80 | 19.89 | -0.45% | |
| 19.79 | 20.06 | 19.75 | 19.98 | +1.16% | |
| 19.42 | 19.88 | 19.42 | 19.75 | +1.70% | |
| 19.18 | 19.46 | 18.89 | 19.42 | +1.41% | |
| 19.33 | 19.59 | 19.11 | 19.15 | +0.31% | |
| 19.33 | 19.62 | 18.99 | 19.09 | -1.04% | |
| 19.65 | 19.85 | 18.93 | 19.29 | -1.18% | |
| 19.65 | 19.67 | 19.32 | 19.52 | -0.15% | |
| 19.64 | 20.00 | 19.33 | 19.55 | +0.26% | |
| 19.46 | 19.61 | 19.15 | 19.50 | +0.78% | |
| 19.20 | 19.61 | 19.20 | 19.35 | +1.47% | |
| 18.95 | 19.29 | 18.64 | 19.07 | +2.36% | |
| 18.85 | 19.09 | 18.63 | 18.63 | -0.85% | |
| 18.58 | 19.00 | 18.44 | 18.79 | +1.08% | |
| 18.20 | 18.64 | 18.20 | 18.59 | +3.11% | |
| 18.51 | 18.51 | 17.99 | 18.03 | -2.86% | |
| 18.14 | 18.65 | 18.14 | 18.56 | +1.37% | |
| 18.49 | 18.49 | 18.15 | 18.31 | -1.24% | |
| 18.54 | 18.69 | 18.39 | 18.54 | 0.00% | |
| 18.58 | 18.58 | 18.30 | 18.54 | +0.11% | |
| 18.73 | 18.73 | 18.46 | 18.52 | -1.12% | |
| 18.74 | 18.86 | 18.52 | 18.73 | +0.59% | |
| 18.55 | 18.69 | 18.42 | 18.62 | +0.43% | |
| 18.33 | 18.58 | 18.03 | 18.54 | +0.71% | |
| 17.95 | 18.46 | 17.95 | 18.41 | +2.33% | |
| 18.02 | 18.13 | 17.92 | 17.99 | -0.39% | |
| 17.95 | 18.24 | 17.95 | 18.06 | +0.61% | |
| 18.25 | 18.25 | 17.81 | 17.95 | -2.13% | |
| 18.25 | 18.40 | 18.09 | 18.34 | +0.77% | |
| 18.25 | 18.33 | 18.00 | 18.20 | -0.71% | |
| 18.24 | 19.06 | 18.01 | 18.33 | +0.44% | |
| 18.91 | 18.97 | 18.09 | 18.25 | -3.03% | |
| 18.31 | 18.96 | 18.10 | 18.82 | +2.51% | |
| 18.19 | 18.39 | 18.08 | 18.36 | +1.21% | |
| 18.36 | 18.40 | 18.06 | 18.14 | -0.06% | |
| 18.28 | 18.48 | 18.05 | 18.15 | -0.17% | |
| 18.33 | 18.59 | 17.67 | 18.18 | -0.93% | |
| 18.27 | 18.50 | 18.02 | 18.35 | +0.60% | |
| 18.24 | 20.00 | 18.16 | 18.24 | -0.92% | |
| 18.90 | 19.05 | 18.16 | 18.41 | -3.11% | |
| 19.06 | 19.43 | 18.87 | 19.00 | +0.05% | |
| 19.06 | 19.26 | 17.63 | 18.99 | -0.68% | |
| 19.49 | 19.55 | 18.93 | 19.12 | -1.80% | |
| 19.39 | 19.48 | 19.13 | 19.47 | +0.65% | |
| 19.46 | 19.50 | 19.20 | 19.35 | +0.08% | |
| 19.75 | 19.82 | 19.27 | 19.33 | -2.03% | |
| 19.86 | 20.00 | 19.61 | 19.73 | -1.10% | |
| 19.98 | 20.25 | 19.68 | 19.95 | +1.27% | |
| 19.67 | 19.77 | 19.47 | 19.70 | -0.40% | |
| 19.83 | 19.87 | 19.52 | 19.78 | -0.30% | |
| 19.80 | 19.89 | 19.40 | 19.84 | +0.20% | |
| 19.64 | 19.88 | 19.59 | 19.80 | +0.61% | |
| 20.07 | 20.07 | 19.47 | 19.68 | -2.43% | |
| 19.68 | 20.17 | 19.32 | 20.17 | +1.56% | |
| 19.80 | 19.86 | 19.60 | 19.86 | +3.17% | |
| 18.92 | 19.27 | 18.92 | 19.25 | +0.47% | |
| 19.10 | 19.29 | 19.02 | 19.16 | +0.63% | |
| 18.75 | 19.12 | 18.56 | 19.04 | +0.47% | |
| 18.50 | 19.11 | 18.50 | 18.95 | +2.21% | |
| 18.55 | 18.66 | 18.21 | 18.54 | +0.27% | |
| 18.53 | 18.53 | 18.22 | 18.49 | +0.76% | |
| 18.15 | 18.36 | 18.15 | 18.35 | +0.16% | |
| 18.33 | 18.49 | 18.08 | 18.32 | -0.38% | |
| 18.55 | 18.55 | 18.20 | 18.39 | -0.81% | |
| 18.27 | 18.64 | 18.27 | 18.54 | +0.16% | |
| 18.55 | 18.75 | 18.18 | 18.51 | +1.98% | |
| 18.53 | 18.53 | 17.81 | 18.15 | -1.41% | |
| 17.64 | 18.41 | 17.57 | 18.41 | +3.60% | |
| 18.03 | 18.16 | 17.69 | 17.77 | -2.09% | |
| 18.63 | 18.63 | 18.14 | 18.15 | -1.41% | |
| 18.40 | 18.58 | 18.30 | 18.41 | +1.49% | |
| 18.26 | 18.43 | 17.99 | 18.14 | +0.11% | |
| 18.00 | 18.24 | 17.85 | 18.12 | -0.77% | |
| 18.04 | 18.28 | 17.99 | 18.26 | -0.11% | |
| 18.16 | 18.66 | 17.81 | 18.28 | -0.33% | |
| 18.12 | 18.54 | 17.60 | 18.34 | -0.60% | |
| 18.23 | 18.56 | 17.98 | 18.45 | -0.75% | |
| 19.11 | 19.21 | 18.46 | 18.59 | -3.73% | |
| 19.47 | 19.53 | 19.20 | 19.31 | +0.52% | |
| 19.14 | 19.47 | 18.83 | 19.21 | -1.13% | |
| 18.71 | 19.70 | 18.71 | 19.43 | +2.64% | |
| 19.15 | 19.41 | 18.73 | 18.93 | -2.77% | |
| 19.73 | 19.73 | 19.29 | 19.47 | -1.07% | |
| 19.24 | 19.68 | 19.24 | 19.68 | +2.66% | |
| 19.12 | 19.52 | 18.70 | 19.17 | +0.79% | |
| 19.38 | 19.73 | 18.78 | 19.02 | -2.41% | |
| 19.39 | 19.74 | 19.29 | 19.49 | +0.10% | |
| 19.56 | 19.56 | 19.21 | 19.47 | -0.92% | |
| 19.81 | 19.95 | 19.39 | 19.65 | -1.11% | |
| 19.81 | 19.88 | 19.55 | 19.87 | +0.66% | |
| 19.60 | 19.85 | 19.14 | 19.74 | +0.71% | |
| 19.98 | 20.15 | 19.24 | 19.60 | -0.66% | |
| 19.70 | 20.09 | 19.40 | 19.73 | +0.92% | |
| 19.73 | 19.98 | 19.47 | 19.55 | -1.31% | |
| 20.10 | 20.33 | 19.79 | 19.81 | -1.59% | |
| 20.14 | 20.52 | 20.13 | 20.13 | +1.31% | |
| 19.92 | 20.27 | 19.70 | 19.87 | +0.35% | |
| 20.00 | 20.36 | 19.78 | 19.80 | +0.35% | |
| 19.36 | 20.02 | 18.84 | 19.73 | +1.54% | |
| 18.86 | 19.77 | 18.73 | 19.43 | +3.08% | |
| 18.36 | 19.09 | 18.36 | 18.85 | +0.64% | |
| 18.20 | 18.76 | 17.79 | 18.73 | +4.00% | |
| 19.05 | 19.07 | 17.85 | 18.01 | -5.21% | |
| 19.23 | 19.23 | 18.73 | 19.00 | -1.81% | |
| 19.44 | 19.55 | 18.70 | 19.35 | -0.77% | |
| 20.35 | 20.35 | 19.00 | 19.50 | -5.80% | |
| 20.45 | 20.79 | 19.60 | 20.70 | +1.57% | |
| 19.52 | 20.53 | 19.52 | 20.38 | +5.65% | |
| 19.21 | 19.44 | 19.21 | 19.29 | -0.77% | |
| 19.60 | 19.83 | 19.39 | 19.44 | -1.17% | |
| 19.19 | 19.86 | 19.14 | 19.67 | +2.88% | |
| 18.84 | 19.22 | 18.84 | 19.12 | +1.11% | |
| 18.99 | 19.19 | 18.84 | 18.91 | 0.00% | |
| 19.01 | 19.12 | 18.82 | 18.91 | -1.66% | |
| 19.49 | 19.94 | 19.22 | 19.23 | -1.44% | |
| 19.08 | 19.65 | 19.08 | 19.51 | +2.41% | |
| 19.06 | 19.27 | 18.71 | 19.05 | +0.42% | |
| 18.96 | 19.24 | 18.31 | 18.97 | -0.58% | |
| 18.36 | 19.38 | 18.22 | 19.08 | +4.81% | |
| 18.47 | 18.76 | 17.83 | 18.21 | -1.17% | |
| 18.55 | 20.34 | 18.32 | 18.42 | -0.16% | |
| 18.71 | 18.75 | 18.37 | 18.45 | -1.34% | |
| 18.78 | 18.87 | 18.56 | 18.70 | -0.16% | |
| 19.09 | 19.09 | 18.63 | 18.73 | -1.58% | |
| 19.09 | 19.19 | 18.90 | 19.03 | -0.05% | |
| 19.09 | 19.40 | 18.96 | 19.04 | -0.94% | |
| 19.15 | 19.73 | 19.15 | 19.22 | +0.37% | |
| 19.70 | 19.90 | 18.88 | 19.15 | -3.33% | |
| 19.67 | 19.95 | 18.99 | 19.81 | +1.33% | |
| 19.45 | 19.84 | 19.45 | 19.55 | +0.21% | |
| 19.43 | 19.61 | 18.87 | 19.51 | +1.09% | |
| 19.44 | 19.65 | 18.96 | 19.30 | -0.26% | |
| 18.75 | 19.97 | 18.75 | 19.35 | +3.59% | |
| 18.57 | 19.11 | 18.49 | 18.68 | +0.97% | |
| 18.49 | 18.91 | 18.39 | 18.50 | 0.00% | |
| 18.49 | 18.77 | 18.46 | 18.50 | +0.76% | |
| 18.37 | 18.70 | 17.97 | 18.36 | +0.77% | |
| 18.36 | 18.40 | 18.12 | 18.22 | -0.76% | |
| 18.26 | 18.47 | 18.18 | 18.36 | +0.60% | |
| 17.68 | 18.25 | 17.68 | 18.25 | +3.69% | |
| 17.95 | 18.01 | 17.56 | 17.60 | -2.22% | |
| 17.49 | 18.00 | 17.49 | 18.00 | +1.18% | |
| 17.97 | 17.97 | 17.50 | 17.79 | -0.50% | |
| 17.87 | 18.15 | 17.71 | 17.88 | -0.50% | |
| 18.00 | 18.21 | 17.88 | 17.97 | -0.17% | |
| 18.19 | 18.65 | 17.89 | 18.00 | -0.53% | |
| 17.49 | 18.18 | 17.49 | 18.10 | +3.46% | |
| 17.50 | 17.75 | 17.33 | 17.49 | +0.29% | |
| 17.29 | 17.48 | 17.21 | 17.44 | +0.40% | |
| 17.03 | 17.40 | 17.03 | 17.37 | +0.99% | |
| 17.71 | 17.71 | 17.14 | 17.20 | -2.66% | |
| 17.66 | 17.71 | 17.36 | 17.67 | -1.45% | |
| 17.85 | 18.07 | 17.79 | 17.93 | +0.11% | |
| 18.04 | 18.10 | 17.78 | 17.91 | +0.34% | |
| 18.23 | 18.23 | 17.73 | 17.85 | -1.16% | |
| 17.75 | 18.06 | 17.57 | 18.06 | +1.18% | |
| 17.62 | 17.85 | 17.40 | 17.85 | +1.59% | |
| 17.59 | 17.60 | 17.42 | 17.57 | -0.11% | |
| 17.37 | 17.59 | 17.37 | 17.59 | +1.27% | |
| 17.00 | 17.40 | 17.00 | 17.37 | +1.22% | |
| 17.31 | 17.40 | 17.03 | 17.16 | -0.58% | |
| 17.16 | 17.40 | 17.08 | 17.26 | +0.35% | |
| 17.26 | 17.50 | 17.15 | 17.20 | -0.41% | |
| 17.59 | 17.73 | 17.07 | 17.27 | -1.88% | |
| 17.50 | 17.66 | 17.44 | 17.60 | +1.32% | |
| 17.44 | 17.50 | 17.21 | 17.37 | +0.46% | |
| 17.24 | 17.29 | 17.04 | 17.29 | +1.89% | |
| 17.11 | 17.42 | 16.82 | 16.97 | -1.28% | |
| 17.40 | 17.40 | 17.05 | 17.19 | -1.55% | |
| 17.52 | 17.52 | 17.19 | 17.46 | 0.00% | |
| 17.15 | 17.47 | 17.02 | 17.46 | +3.01% | |
| 16.90 | 17.15 | 16.52 | 16.95 | +0.30% | |
| 17.12 | 17.12 | 16.36 | 16.90 | -1.23% | |
| 17.51 | 17.52 | 16.84 | 17.11 | -2.12% | |
| 16.71 | 17.57 | 16.63 | 17.48 | +3.62% | |
| 16.61 | 16.96 | 16.41 | 16.87 | +2.62% | |
| 16.95 | 17.22 | 16.43 | 16.44 | -3.01% | |
| 17.11 | 17.37 | 16.93 | 16.95 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the USCB chart for longer ranges.