USCB Financial Holdings Inc NASDAQ:USCB Historical Prices

Below are the 659 trading days of historical prices for USCB.

# Exchange Symbol Date Open High Low Close
659 NASDAQ USCB Wed, Mar 6, 2024 11.24 11.32 11.10 11.32
658 NASDAQ USCB Tue, Mar 5, 2024 10.94 11.26 10.92 11.11
657 NASDAQ USCB Mon, Mar 4, 2024 10.98 11.07 10.83 10.86
656 NASDAQ USCB Fri, Mar 1, 2024 10.97 11.07 10.85 10.85
655 NASDAQ USCB Thu, Feb 29, 2024 11.01 11.06 10.92 10.92
654 NASDAQ USCB Wed, Feb 28, 2024 10.87 10.91 10.85 10.85
653 NASDAQ USCB Tue, Feb 27, 2024 10.86 11.25 10.86 10.97
652 NASDAQ USCB Mon, Feb 26, 2024 10.91 11.07 10.81 10.85
651 NASDAQ USCB Fri, Feb 23, 2024 10.86 11.03 10.85 11.02
650 NASDAQ USCB Thu, Feb 22, 2024 10.85 11.00 10.80 11.00
649 NASDAQ USCB Wed, Feb 21, 2024 10.86 11.06 10.86 10.88
648 NASDAQ USCB Tue, Feb 20, 2024 11.29 11.48 11.07 11.08
647 NASDAQ USCB Fri, Feb 16, 2024 11.38 11.55 11.02 11.41
646 NASDAQ USCB Thu, Feb 15, 2024 11.08 11.39 10.94 11.37
645 NASDAQ USCB Wed, Feb 14, 2024 10.96 10.98 10.68 10.98
644 NASDAQ USCB Tue, Feb 13, 2024 11.26 11.40 10.96 11.00
643 NASDAQ USCB Mon, Feb 12, 2024 11.36 11.54 11.33 11.45
642 NASDAQ USCB Fri, Feb 9, 2024 11.50 11.56 11.35 11.37
641 NASDAQ USCB Thu, Feb 8, 2024 11.45 11.46 11.44 11.45
640 NASDAQ USCB Wed, Feb 7, 2024 11.91 11.96 11.31 11.35
639 NASDAQ USCB Tue, Feb 6, 2024 12.11 12.21 11.86 11.88
638 NASDAQ USCB Mon, Feb 5, 2024 11.94 12.16 11.78 12.15
637 NASDAQ USCB Fri, Feb 2, 2024 11.91 12.23 11.88 12.00
636 NASDAQ USCB Thu, Feb 1, 2024 11.95 12.06 11.95 12.00
635 NASDAQ USCB Wed, Jan 31, 2024 12.36 12.50 12.02 12.13
634 NASDAQ USCB Tue, Jan 30, 2024 12.07 12.36 12.07 12.22
633 NASDAQ USCB Mon, Jan 29, 2024 12.12 12.18 12.12 12.15
632 NASDAQ USCB Fri, Jan 26, 2024 12.18 12.28 12.10 12.15
631 NASDAQ USCB Thu, Jan 25, 2024 12.24 12.24 12.12 12.18
630 NASDAQ USCB Wed, Jan 24, 2024 12.23 12.30 12.19 12.19
629 NASDAQ USCB Tue, Jan 23, 2024 12.47 12.47 12.21 12.23
628 NASDAQ USCB Mon, Jan 22, 2024 12.33 12.39 12.33 12.36
627 NASDAQ USCB Fri, Jan 19, 2024 12.18 12.36 11.92 12.36
626 NASDAQ USCB Thu, Jan 18, 2024 12.10 12.15 11.99 12.12
625 NASDAQ USCB Wed, Jan 17, 2024 12.11 12.33 11.91 12.10
624 NASDAQ USCB Tue, Jan 16, 2024 12.23 12.32 12.15 12.21
623 NASDAQ USCB Fri, Jan 12, 2024 12.34 12.34 12.13 12.20
622 NASDAQ USCB Thu, Jan 11, 2024 12.25 12.34 12.14 12.19
621 NASDAQ USCB Wed, Jan 10, 2024 12.15 12.24 12.01 12.15
620 NASDAQ USCB Tue, Jan 9, 2024 12.07 12.22 12.07 12.10
619 NASDAQ USCB Mon, Jan 8, 2024 12.30 12.50 12.11 12.18
618 NASDAQ USCB Fri, Jan 5, 2024 12.15 12.65 12.09 12.44
617 NASDAQ USCB Thu, Jan 4, 2024 12.31 12.32 11.99 12.20
616 NASDAQ USCB Wed, Jan 3, 2024 12.21 12.35 12.09 12.23
615 NASDAQ USCB Tue, Jan 2, 2024 12.25 12.55 12.08 12.22
614 NASDAQ USCB Fri, Dec 29, 2023 12.34 12.65 12.13 12.25
613 NASDAQ USCB Thu, Dec 28, 2023 12.39 12.78 12.10 12.32
612 NASDAQ USCB Wed, Dec 27, 2023 12.10 12.49 12.04 12.41
611 NASDAQ USCB Tue, Dec 26, 2023 12.67 12.78 12.00 12.12
610 NASDAQ USCB Fri, Dec 22, 2023 12.16 12.45 12.00 12.09
609 NASDAQ USCB Thu, Dec 21, 2023 12.20 12.62 12.07 12.11
608 NASDAQ USCB Wed, Dec 20, 2023 11.90 12.51 11.62 12.11
607 NASDAQ USCB Tue, Dec 19, 2023 12.02 12.88 11.69 12.13
606 NASDAQ USCB Mon, Dec 18, 2023 12.17 12.66 11.81 11.81
605 NASDAQ USCB Fri, Dec 15, 2023 12.88 12.97 12.23 12.35
604 NASDAQ USCB Thu, Dec 14, 2023 12.35 12.65 12.20 12.65
603 NASDAQ USCB Wed, Dec 13, 2023 11.36 12.32 11.36 12.32
602 NASDAQ USCB Tue, Dec 12, 2023 11.48 11.78 10.84 11.18
601 NASDAQ USCB Mon, Dec 11, 2023 11.70 11.70 11.55 11.55
600 NASDAQ USCB Fri, Dec 8, 2023 11.98 11.99 11.97 11.97
599 NASDAQ USCB Thu, Dec 7, 2023 12.10 12.10 11.77 12.02
598 NASDAQ USCB Wed, Dec 6, 2023 12.14 12.14 11.82 12.06
597 NASDAQ USCB Tue, Dec 5, 2023 12.01 12.28 12.01 12.13
596 NASDAQ USCB Mon, Dec 4, 2023 11.89 12.02 11.89 12.02
595 NASDAQ USCB Fri, Dec 1, 2023 11.67 12.09 11.67 11.96
594 NASDAQ USCB Thu, Nov 30, 2023 11.48 11.58 11.48 11.58
593 NASDAQ USCB Wed, Nov 29, 2023 11.36 11.91 11.30 11.45
592 NASDAQ USCB Tue, Nov 28, 2023 11.18 11.75 11.05 11.30
591 NASDAQ USCB Mon, Nov 27, 2023 10.62 11.31 10.62 11.03
590 NASDAQ USCB Fri, Nov 24, 2023 11.31 11.31 11.25 11.26
589 NASDAQ USCB Wed, Nov 22, 2023 11.51 11.60 11.33 11.50
588 NASDAQ USCB Tue, Nov 21, 2023 11.91 12.51 11.25 11.39
587 NASDAQ USCB Mon, Nov 20, 2023 11.85 11.98 11.80 11.86
586 NASDAQ USCB Fri, Nov 17, 2023 11.95 12.15 11.32 11.81
585 NASDAQ USCB Thu, Nov 16, 2023 11.86 12.13 11.45 11.70
584 NASDAQ USCB Wed, Nov 15, 2023 11.99 12.39 11.42 11.82
583 NASDAQ USCB Tue, Nov 14, 2023 11.62 12.23 11.30 12.22
582 NASDAQ USCB Mon, Nov 13, 2023 10.96 11.32 10.96 11.27
581 NASDAQ USCB Fri, Nov 10, 2023 11.20 11.21 10.79 10.93
580 NASDAQ USCB Thu, Nov 9, 2023 10.65 11.30 10.36 10.90
579 NASDAQ USCB Wed, Nov 8, 2023 11.20 11.32 11.18 11.32
578 NASDAQ USCB Tue, Nov 7, 2023 10.57 12.00 10.57 11.48
577 NASDAQ USCB Mon, Nov 6, 2023 10.85 11.05 10.74 10.77
576 NASDAQ USCB Fri, Nov 3, 2023 10.96 11.41 10.90 11.20
575 NASDAQ USCB Thu, Nov 2, 2023 10.39 11.00 10.39 10.82
574 NASDAQ USCB Wed, Nov 1, 2023 10.59 10.95 10.59 10.72
573 NASDAQ USCB Tue, Oct 31, 2023 10.51 10.81 10.45 10.74
572 NASDAQ USCB Mon, Oct 30, 2023 10.28 10.60 10.24 10.40
571 NASDAQ USCB Fri, Oct 27, 2023 10.30 10.30 10.04 10.11
570 NASDAQ USCB Thu, Oct 26, 2023 10.21 10.48 10.21 10.48
569 NASDAQ USCB Wed, Oct 25, 2023 10.15 10.74 10.08 10.56
568 NASDAQ USCB Tue, Oct 24, 2023 10.58 10.60 10.32 10.50
567 NASDAQ USCB Mon, Oct 23, 2023 10.34 10.65 10.18 10.32
566 NASDAQ USCB Fri, Oct 20, 2023 10.56 10.66 10.44 10.53
565 NASDAQ USCB Thu, Oct 19, 2023 10.70 10.98 10.53 10.53
564 NASDAQ USCB Wed, Oct 18, 2023 11.12 11.12 10.65 10.75
563 NASDAQ USCB Tue, Oct 17, 2023 11.40 11.40 11.05 11.05
562 NASDAQ USCB Mon, Oct 16, 2023 11.65 12.00 11.05 11.24
561 NASDAQ USCB Fri, Oct 13, 2023 11.34 12.18 10.90 11.80
560 NASDAQ USCB Thu, Oct 12, 2023 10.54 11.65 10.40 11.33
559 NASDAQ USCB Wed, Oct 11, 2023 11.55 11.99 11.33 11.33
558 NASDAQ USCB Tue, Oct 10, 2023 11.33 11.75 11.33 11.50
557 NASDAQ USCB Mon, Oct 9, 2023 12.07 12.07 11.30 11.30
556 NASDAQ USCB Fri, Oct 6, 2023 10.82 11.45 10.41 11.24
555 NASDAQ USCB Thu, Oct 5, 2023 10.65 10.83 10.41 10.81
554 NASDAQ USCB Wed, Oct 4, 2023 10.65 10.91 10.65 10.65
553 NASDAQ USCB Tue, Oct 3, 2023 10.58 10.63 10.40 10.56
552 NASDAQ USCB Mon, Oct 2, 2023 10.67 10.67 10.51 10.51
551 NASDAQ USCB Fri, Sep 29, 2023 10.65 10.66 10.51 10.51
550 NASDAQ USCB Thu, Sep 28, 2023 10.68 10.69 10.58 10.58
549 NASDAQ USCB Wed, Sep 27, 2023 10.51 10.74 10.42 10.60
548 NASDAQ USCB Tue, Sep 26, 2023 10.53 10.86 10.50 10.61
547 NASDAQ USCB Mon, Sep 25, 2023 10.51 10.74 10.51 10.62
546 NASDAQ USCB Fri, Sep 22, 2023 10.79 10.96 10.66 10.72
545 NASDAQ USCB Thu, Sep 21, 2023 10.70 10.84 10.60 10.69
544 NASDAQ USCB Wed, Sep 20, 2023 10.97 11.08 10.65 10.84
543 NASDAQ USCB Tue, Sep 19, 2023 10.76 11.09 10.76 11.09
542 NASDAQ USCB Mon, Sep 18, 2023 11.67 11.77 10.77 11.17
541 NASDAQ USCB Fri, Sep 15, 2023 11.16 11.76 11.16 11.67
540 NASDAQ USCB Thu, Sep 14, 2023 10.68 11.32 10.68 11.14
539 NASDAQ USCB Wed, Sep 13, 2023 10.75 10.82 10.58 10.63
538 NASDAQ USCB Tue, Sep 12, 2023 10.81 10.83 10.59 10.70
537 NASDAQ USCB Mon, Sep 11, 2023 10.77 10.77 10.77 10.77
536 NASDAQ USCB Fri, Sep 8, 2023 10.78 10.98 10.49 10.77
535 NASDAQ USCB Thu, Sep 7, 2023 10.91 11.37 10.65 10.70
534 NASDAQ USCB Wed, Sep 6, 2023 11.05 11.39 11.03 11.17
533 NASDAQ USCB Tue, Sep 5, 2023 11.12 11.32 10.71 11.30
532 NASDAQ USCB Fri, Sep 1, 2023 10.90 11.13 10.70 11.13
531 NASDAQ USCB Thu, Aug 31, 2023 11.14 11.40 10.95 10.97
530 NASDAQ USCB Wed, Aug 30, 2023 11.16 11.30 11.00 11.05
529 NASDAQ USCB Tue, Aug 29, 2023 11.07 11.30 11.07 11.30
528 NASDAQ USCB Mon, Aug 28, 2023 11.09 11.20 11.00 11.15
527 NASDAQ USCB Fri, Aug 25, 2023 10.96 11.12 10.96 11.06
526 NASDAQ USCB Thu, Aug 24, 2023 10.84 11.14 10.76 11.03
525 NASDAQ USCB Wed, Aug 23, 2023 10.98 11.37 10.87 10.91
524 NASDAQ USCB Tue, Aug 22, 2023 11.79 11.79 11.00 11.03
523 NASDAQ USCB Mon, Aug 21, 2023 11.15 11.24 11.00 11.02
522 NASDAQ USCB Fri, Aug 18, 2023 11.01 11.62 11.01 11.18
521 NASDAQ USCB Thu, Aug 17, 2023 11.05 11.35 10.84 11.07
520 NASDAQ USCB Wed, Aug 16, 2023 11.03 11.80 10.85 11.19
519 NASDAQ USCB Tue, Aug 15, 2023 11.05 11.42 10.71 11.11
518 NASDAQ USCB Mon, Aug 14, 2023 11.47 11.47 11.27 11.30
517 NASDAQ USCB Fri, Aug 11, 2023 11.35 11.68 11.17 11.46
516 NASDAQ USCB Thu, Aug 10, 2023 11.35 11.53 11.33 11.46
515 NASDAQ USCB Wed, Aug 9, 2023 11.35 11.35 11.23 11.28
514 NASDAQ USCB Tue, Aug 8, 2023 11.19 11.35 11.19 11.32
513 NASDAQ USCB Mon, Aug 7, 2023 11.28 11.35 11.28 11.33
512 NASDAQ USCB Fri, Aug 4, 2023 11.39 11.39 11.10 11.10
511 NASDAQ USCB Thu, Aug 3, 2023 11.01 11.39 11.01 11.33
510 NASDAQ USCB Wed, Aug 2, 2023 11.36 11.59 11.02 11.20
509 NASDAQ USCB Tue, Aug 1, 2023 10.95 11.39 10.95 11.25
508 NASDAQ USCB Mon, Jul 31, 2023 10.97 11.47 10.87 10.96
507 NASDAQ USCB Fri, Jul 28, 2023 11.75 11.95 10.92 10.92
506 NASDAQ USCB Thu, Jul 27, 2023 11.84 12.10 11.84 12.09
505 NASDAQ USCB Wed, Jul 26, 2023 11.93 12.37 11.64 11.77
504 NASDAQ USCB Tue, Jul 25, 2023 11.63 12.00 11.50 11.62
503 NASDAQ USCB Mon, Jul 24, 2023 11.78 12.10 11.63 11.70
502 NASDAQ USCB Fri, Jul 21, 2023 12.03 12.03 11.67 11.69
501 NASDAQ USCB Thu, Jul 20, 2023 11.58 12.00 11.45 12.00
500 NASDAQ USCB Wed, Jul 19, 2023 11.77 12.00 11.46 11.61
499 NASDAQ USCB Tue, Jul 18, 2023 11.44 11.89 11.44 11.89
498 NASDAQ USCB Mon, Jul 17, 2023 11.02 11.37 11.02 11.23
497 NASDAQ USCB Fri, Jul 14, 2023 10.82 11.09 10.60 10.97
496 NASDAQ USCB Thu, Jul 13, 2023 11.04 11.04 10.72 10.98
495 NASDAQ USCB Wed, Jul 12, 2023 11.00 11.10 10.63 11.10
494 NASDAQ USCB Tue, Jul 11, 2023 10.65 10.98 10.65 10.89
493 NASDAQ USCB Mon, Jul 10, 2023 10.78 10.78 10.55 10.70
492 NASDAQ USCB Fri, Jul 7, 2023 10.57 11.00 10.27 10.87
491 NASDAQ USCB Thu, Jul 6, 2023 10.36 10.50 10.16 10.31
490 NASDAQ USCB Wed, Jul 5, 2023 10.64 10.64 10.39 10.52
489 NASDAQ USCB Mon, Jul 3, 2023 10.46 10.46 10.46 10.46
488 NASDAQ USCB Fri, Jun 30, 2023 10.20 10.32 10.11 10.20
487 NASDAQ USCB Thu, Jun 29, 2023 10.33 10.65 10.25 10.42
486 NASDAQ USCB Wed, Jun 28, 2023 10.30 10.37 10.25 10.30
485 NASDAQ USCB Tue, Jun 27, 2023 10.41 10.46 10.30 10.40
484 NASDAQ USCB Mon, Jun 26, 2023 10.72 10.72 10.40 10.40
483 NASDAQ USCB Fri, Jun 23, 2023 10.81 10.99 10.55 10.78
482 NASDAQ USCB Thu, Jun 22, 2023 10.67 11.00 10.63 10.94
481 NASDAQ USCB Wed, Jun 21, 2023 10.51 10.71 10.48 10.48
480 NASDAQ USCB Tue, Jun 20, 2023 10.32 10.71 10.11 10.52
479 NASDAQ USCB Fri, Jun 16, 2023 10.69 10.69 10.02 10.45
478 NASDAQ USCB Thu, Jun 15, 2023 10.16 10.70 10.16 10.64
477 NASDAQ USCB Wed, Jun 14, 2023 10.32 10.72 10.10 10.34
476 NASDAQ USCB Tue, Jun 13, 2023 10.32 10.67 10.13 10.32
475 NASDAQ USCB Mon, Jun 12, 2023 10.59 10.71 10.32 10.32
474 NASDAQ USCB Fri, Jun 9, 2023 10.48 10.83 10.40 10.70
473 NASDAQ USCB Thu, Jun 8, 2023 9.94 10.80 9.94 10.72
472 NASDAQ USCB Wed, Jun 7, 2023 10.05 10.28 9.80 10.10
471 NASDAQ USCB Tue, Jun 6, 2023 9.87 10.04 9.75 9.96
470 NASDAQ USCB Mon, Jun 5, 2023 10.19 10.20 9.32 9.52
469 NASDAQ USCB Fri, Jun 2, 2023 10.02 10.23 9.80 10.23
468 NASDAQ USCB Thu, Jun 1, 2023 10.04 10.28 9.67 9.86
467 NASDAQ USCB Wed, May 31, 2023 10.10 10.10 9.91 9.92
466 NASDAQ USCB Tue, May 30, 2023 9.90 10.07 9.90 10.00
465 NASDAQ USCB Fri, May 26, 2023 9.88 10.02 9.85 9.87
464 NASDAQ USCB Thu, May 25, 2023 9.85 9.92 9.75 9.75
463 NASDAQ USCB Wed, May 24, 2023 10.07 10.07 9.90 9.91
462 NASDAQ USCB Tue, May 23, 2023 10.03 10.16 9.90 10.10
461 NASDAQ USCB Mon, May 22, 2023 9.71 10.22 9.65 9.96
460 NASDAQ USCB Fri, May 19, 2023 10.02 10.02 9.56 9.56
459 NASDAQ USCB Thu, May 18, 2023 9.39 9.94 9.30 9.82
458 NASDAQ USCB Wed, May 17, 2023 9.12 9.66 9.12 9.65
457 NASDAQ USCB Tue, May 16, 2023 8.96 9.41 8.96 9.22
456 NASDAQ USCB Mon, May 15, 2023 9.00 9.16 9.00 9.04
455 NASDAQ USCB Fri, May 12, 2023 8.88 9.15 8.88 9.06
454 NASDAQ USCB Thu, May 11, 2023 8.94 9.12 8.94 9.05
453 NASDAQ USCB Wed, May 10, 2023 8.91 9.22 8.89 9.18
452 NASDAQ USCB Tue, May 9, 2023 9.01 9.10 8.95 9.01
451 NASDAQ USCB Mon, May 8, 2023 9.00 9.24 8.81 8.94
450 NASDAQ USCB Fri, May 5, 2023 8.93 9.16 8.72 9.08
449 NASDAQ USCB Thu, May 4, 2023 8.93 8.99 8.56 8.91
448 NASDAQ USCB Wed, May 3, 2023 8.67 9.26 8.67 9.05
447 NASDAQ USCB Tue, May 2, 2023 9.34 9.54 8.82 8.86
446 NASDAQ USCB Mon, May 1, 2023 9.60 9.61 9.32 9.34
445 NASDAQ USCB Fri, Apr 28, 2023 10.19 10.19 9.51 9.52
444 NASDAQ USCB Thu, Apr 27, 2023 9.31 9.63 9.31 9.61
443 NASDAQ USCB Wed, Apr 26, 2023 9.56 9.78 9.44 9.65
442 NASDAQ USCB Tue, Apr 25, 2023 9.61 9.82 9.46 9.61
441 NASDAQ USCB Mon, Apr 24, 2023 9.46 9.83 9.46 9.61
440 NASDAQ USCB Fri, Apr 21, 2023 9.69 9.80 9.52 9.69
439 NASDAQ USCB Thu, Apr 20, 2023 9.61 9.85 9.52 9.77
438 NASDAQ USCB Wed, Apr 19, 2023 9.54 9.85 9.39 9.71
437 NASDAQ USCB Tue, Apr 18, 2023 9.54 9.69 9.43 9.47
436 NASDAQ USCB Mon, Apr 17, 2023 9.53 9.85 9.45 9.62
435 NASDAQ USCB Fri, Apr 14, 2023 9.79 9.79 9.55 9.58
434 NASDAQ USCB Thu, Apr 13, 2023 9.89 9.97 9.57 9.75
433 NASDAQ USCB Wed, Apr 12, 2023 9.78 10.00 9.66 9.66
432 NASDAQ USCB Tue, Apr 11, 2023 9.83 10.17 9.76 9.76
431 NASDAQ USCB Mon, Apr 10, 2023 9.86 10.13 9.79 9.88
430 NASDAQ USCB Thu, Apr 6, 2023 9.87 10.49 9.86 9.88
429 NASDAQ USCB Wed, Apr 5, 2023 9.96 10.03 9.86 9.96
428 NASDAQ USCB Tue, Apr 4, 2023 10.23 10.23 9.88 9.96
427 NASDAQ USCB Mon, Apr 3, 2023 10.02 10.38 9.86 10.31
426 NASDAQ USCB Fri, Mar 31, 2023 10.04 10.13 9.81 9.89
425 NASDAQ USCB Thu, Mar 30, 2023 10.43 10.43 10.02 10.05
424 NASDAQ USCB Wed, Mar 29, 2023 10.69 10.69 10.36 10.44
423 NASDAQ USCB Tue, Mar 28, 2023 10.85 10.85 10.60 10.67
422 NASDAQ USCB Mon, Mar 27, 2023 10.88 10.99 10.87 10.87
421 NASDAQ USCB Fri, Mar 24, 2023 11.01 11.01 10.86 10.87
420 NASDAQ USCB Thu, Mar 23, 2023 11.11 11.21 10.92 11.00
419 NASDAQ USCB Wed, Mar 22, 2023 11.25 11.27 11.00 11.02
418 NASDAQ USCB Tue, Mar 21, 2023 11.21 11.25 11.05 11.18
417 NASDAQ USCB Mon, Mar 20, 2023 11.13 11.30 11.00 11.10
416 NASDAQ USCB Fri, Mar 17, 2023 11.26 11.34 10.92 11.06
415 NASDAQ USCB Thu, Mar 16, 2023 10.87 11.41 10.87 11.41
414 NASDAQ USCB Wed, Mar 15, 2023 10.81 11.02 10.81 10.99
413 NASDAQ USCB Tue, Mar 14, 2023 10.98 11.63 10.93 10.93
412 NASDAQ USCB Mon, Mar 13, 2023 11.98 12.30 10.81 10.89
411 NASDAQ USCB Fri, Mar 10, 2023 12.44 12.44 11.92 12.13
410 NASDAQ USCB Thu, Mar 9, 2023 12.71 12.74 12.50 12.54
409 NASDAQ USCB Wed, Mar 8, 2023 12.62 12.87 12.56 12.67
408 NASDAQ USCB Tue, Mar 7, 2023 12.57 12.57 12.44 12.49
407 NASDAQ USCB Mon, Mar 6, 2023 12.66 12.94 12.46 12.58
406 NASDAQ USCB Fri, Mar 3, 2023 12.68 13.10 12.53 12.57
405 NASDAQ USCB Thu, Mar 2, 2023 12.62 12.74 12.40 12.69
404 NASDAQ USCB Wed, Mar 1, 2023 12.87 12.87 12.55 12.63
403 NASDAQ USCB Tue, Feb 28, 2023 12.45 12.80 12.41 12.71
402 NASDAQ USCB Mon, Feb 27, 2023 12.55 12.70 12.42 12.48
401 NASDAQ USCB Fri, Feb 24, 2023 12.36 12.59 12.36 12.45
400 NASDAQ USCB Thu, Feb 23, 2023 12.60 12.65 12.48 12.50
399 NASDAQ USCB Wed, Feb 22, 2023 12.42 12.55 12.41 12.50
398 NASDAQ USCB Tue, Feb 21, 2023 12.35 12.55 12.35 12.51
397 NASDAQ USCB Fri, Feb 17, 2023 12.49 12.57 12.38 12.43
396 NASDAQ USCB Thu, Feb 16, 2023 12.45 12.55 12.22 12.44
395 NASDAQ USCB Wed, Feb 15, 2023 12.48 12.60 12.43 12.48
394 NASDAQ USCB Tue, Feb 14, 2023 12.31 12.47 12.30 12.33
393 NASDAQ USCB Mon, Feb 13, 2023 12.08 12.59 12.08 12.42
392 NASDAQ USCB Fri, Feb 10, 2023 12.15 12.34 12.15 12.34
391 NASDAQ USCB Thu, Feb 9, 2023 12.02 12.25 12.00 12.01
390 NASDAQ USCB Wed, Feb 8, 2023 11.85 12.04 11.81 11.97
389 NASDAQ USCB Tue, Feb 7, 2023 12.07 12.22 11.86 11.87
388 NASDAQ USCB Mon, Feb 6, 2023 12.33 12.33 11.95 12.05
387 NASDAQ USCB Fri, Feb 3, 2023 12.51 12.60 12.25 12.43
386 NASDAQ USCB Thu, Feb 2, 2023 12.59 12.79 12.06 12.59
385 NASDAQ USCB Wed, Feb 1, 2023 12.21 12.69 12.21 12.60
384 NASDAQ USCB Tue, Jan 31, 2023 12.20 12.26 12.00 12.00
383 NASDAQ USCB Mon, Jan 30, 2023 12.49 12.49 11.92 12.15
382 NASDAQ USCB Fri, Jan 27, 2023 12.43 12.50 12.17 12.22
381 NASDAQ USCB Thu, Jan 26, 2023 12.50 12.50 11.93 12.50
380 NASDAQ USCB Wed, Jan 25, 2023 12.21 12.46 12.00 12.46
379 NASDAQ USCB Tue, Jan 24, 2023 11.87 12.49 11.87 12.33
378 NASDAQ USCB Mon, Jan 23, 2023 12.50 12.50 12.13 12.40
377 NASDAQ USCB Fri, Jan 20, 2023 12.52 12.52 12.12 12.48
376 NASDAQ USCB Thu, Jan 19, 2023 12.50 12.55 12.35 12.42
375 NASDAQ USCB Wed, Jan 18, 2023 12.65 12.66 12.52 12.59
374 NASDAQ USCB Tue, Jan 17, 2023 12.39 12.60 12.33 12.60
373 NASDAQ USCB Fri, Jan 13, 2023 12.33 12.50 12.12 12.36
372 NASDAQ USCB Thu, Jan 12, 2023 12.32 12.50 12.16 12.50
371 NASDAQ USCB Wed, Jan 11, 2023 12.40 12.69 12.13 12.34
370 NASDAQ USCB Tue, Jan 10, 2023 12.31 12.46 12.10 12.46
369 NASDAQ USCB Mon, Jan 9, 2023 12.22 12.41 12.22 12.23
368 NASDAQ USCB Fri, Jan 6, 2023 12.32 12.51 12.32 12.51
367 NASDAQ USCB Thu, Jan 5, 2023 12.22 12.41 12.14 12.29
366 NASDAQ USCB Wed, Jan 4, 2023 12.01 12.29 12.01 12.16
365 NASDAQ USCB Tue, Jan 3, 2023 12.11 12.33 11.96 12.25
364 NASDAQ USCB Fri, Dec 30, 2022 12.10 12.23 11.41 12.20
363 NASDAQ USCB Thu, Dec 29, 2022 12.70 12.70 12.01 12.16
362 NASDAQ USCB Wed, Dec 28, 2022 12.47 12.61 12.20 12.31
361 NASDAQ USCB Tue, Dec 27, 2022 12.63 12.63 12.31 12.46
360 NASDAQ USCB Fri, Dec 23, 2022 12.71 12.99 12.45 12.46
359 NASDAQ USCB Thu, Dec 22, 2022 12.98 13.40 12.27 12.64
358 NASDAQ USCB Wed, Dec 21, 2022 12.36 12.57 12.25 12.57
357 NASDAQ USCB Tue, Dec 20, 2022 12.49 12.76 12.30 12.36
356 NASDAQ USCB Mon, Dec 19, 2022 12.38 12.70 12.30 12.45
355 NASDAQ USCB Fri, Dec 16, 2022 12.18 12.70 12.00 12.42
354 NASDAQ USCB Thu, Dec 15, 2022 12.59 12.74 12.28 12.48
353 NASDAQ USCB Wed, Dec 14, 2022 12.76 13.02 12.47 12.66
352 NASDAQ USCB Tue, Dec 13, 2022 12.95 13.00 12.25 12.74
351 NASDAQ USCB Mon, Dec 12, 2022 12.76 13.06 12.49 12.79
350 NASDAQ USCB Fri, Dec 9, 2022 12.75 13.01 12.75 12.75
349 NASDAQ USCB Thu, Dec 8, 2022 13.07 13.15 12.55 12.98
348 NASDAQ USCB Wed, Dec 7, 2022 13.10 13.21 12.82 12.91
347 NASDAQ USCB Tue, Dec 6, 2022 13.30 13.30 13.13 13.17
346 NASDAQ USCB Mon, Dec 5, 2022 13.20 13.31 13.05 13.25
345 NASDAQ USCB Fri, Dec 2, 2022 13.17 13.43 13.17 13.25
344 NASDAQ USCB Thu, Dec 1, 2022 13.26 13.55 13.20 13.21
343 NASDAQ USCB Wed, Nov 30, 2022 13.34 13.74 13.23 13.28
342 NASDAQ USCB Tue, Nov 29, 2022 13.40 13.65 13.34 13.41
341 NASDAQ USCB Mon, Nov 28, 2022 13.45 13.71 13.31 13.41
340 NASDAQ USCB Fri, Nov 25, 2022 13.46 13.83 13.41 13.45
339 NASDAQ USCB Wed, Nov 23, 2022 13.44 14.07 13.40 13.50
338 NASDAQ USCB Tue, Nov 22, 2022 13.38 13.60 13.29 13.40
337 NASDAQ USCB Mon, Nov 21, 2022 13.36 13.60 13.26 13.43
336 NASDAQ USCB Fri, Nov 18, 2022 13.58 13.60 13.25 13.31
335 NASDAQ USCB Thu, Nov 17, 2022 13.30 13.44 13.30 13.41
334 NASDAQ USCB Wed, Nov 16, 2022 13.31 13.34 13.29 13.34
333 NASDAQ USCB Tue, Nov 15, 2022 13.43 13.44 13.25 13.29
332 NASDAQ USCB Mon, Nov 14, 2022 13.60 13.63 13.19 13.43
331 NASDAQ USCB Fri, Nov 11, 2022 13.72 13.93 13.49 13.54
330 NASDAQ USCB Thu, Nov 10, 2022 13.63 13.89 13.33 13.61
329 NASDAQ USCB Wed, Nov 9, 2022 13.48 13.73 13.33 13.39
328 NASDAQ USCB Tue, Nov 8, 2022 13.43 13.63 13.39 13.56
327 NASDAQ USCB Mon, Nov 7, 2022 13.65 13.81 13.31 13.44
326 NASDAQ USCB Fri, Nov 4, 2022 13.82 13.82 13.46 13.53
325 NASDAQ USCB Thu, Nov 3, 2022 13.47 13.84 13.30 13.74
324 NASDAQ USCB Wed, Nov 2, 2022 13.59 13.92 13.45 13.54
323 NASDAQ USCB Tue, Nov 1, 2022 13.54 13.92 13.45 13.49
322 NASDAQ USCB Mon, Oct 31, 2022 13.65 13.88 13.43 13.43
321 NASDAQ USCB Fri, Oct 28, 2022 13.72 14.11 13.39 13.83
320 NASDAQ USCB Thu, Oct 27, 2022 13.87 14.00 13.60 13.95
319 NASDAQ USCB Wed, Oct 26, 2022 13.91 14.00 13.80 13.93
318 NASDAQ USCB Tue, Oct 25, 2022 13.73 13.89 13.66 13.85
317 NASDAQ USCB Mon, Oct 24, 2022 14.14 14.14 13.74 13.77
316 NASDAQ USCB Fri, Oct 21, 2022 13.84 14.00 13.84 14.00
315 NASDAQ USCB Thu, Oct 20, 2022 13.95 14.00 13.60 13.65
314 NASDAQ USCB Wed, Oct 19, 2022 14.30 14.35 13.60 13.83
313 NASDAQ USCB Tue, Oct 18, 2022 13.82 14.30 13.70 14.30
312 NASDAQ USCB Mon, Oct 17, 2022 13.45 13.78 13.45 13.78
311 NASDAQ USCB Fri, Oct 14, 2022 13.57 13.59 13.26 13.45
310 NASDAQ USCB Thu, Oct 13, 2022 13.69 13.69 13.49 13.61
309 NASDAQ USCB Wed, Oct 12, 2022 13.29 13.86 13.29 13.80
308 NASDAQ USCB Tue, Oct 11, 2022 13.88 13.88 13.28 13.30
307 NASDAQ USCB Mon, Oct 10, 2022 13.16 13.79 13.16 13.36
306 NASDAQ USCB Fri, Oct 7, 2022 13.39 13.39 13.04 13.17
305 NASDAQ USCB Thu, Oct 6, 2022 13.42 13.43 13.20 13.30
304 NASDAQ USCB Wed, Oct 5, 2022 13.44 13.52 13.03 13.43
303 NASDAQ USCB Tue, Oct 4, 2022 13.28 13.52 13.28 13.52
302 NASDAQ USCB Mon, Oct 3, 2022 13.11 13.39 13.11 13.38
301 NASDAQ USCB Fri, Sep 30, 2022 13.32 13.32 13.11 13.11
300 NASDAQ USCB Thu, Sep 29, 2022 13.40 13.40 13.11 13.13
299 NASDAQ USCB Wed, Sep 28, 2022 13.54 13.54 13.31 13.32
298 NASDAQ USCB Tue, Sep 27, 2022 13.62 13.87 13.38 13.64
297 NASDAQ USCB Mon, Sep 26, 2022 13.47 13.68 13.47 13.60
296 NASDAQ USCB Fri, Sep 23, 2022 13.80 13.80 13.00 13.61
295 NASDAQ USCB Thu, Sep 22, 2022 13.88 14.04 13.52 13.88
294 NASDAQ USCB Wed, Sep 21, 2022 13.79 14.24 13.79 14.00
293 NASDAQ USCB Tue, Sep 20, 2022 14.10 14.43 13.96 13.97
292 NASDAQ USCB Mon, Sep 19, 2022 14.01 14.32 13.78 14.22
291 NASDAQ USCB Fri, Sep 16, 2022 14.22 14.67 14.01 14.36
290 NASDAQ USCB Thu, Sep 15, 2022 14.40 14.67 14.21 14.34
289 NASDAQ USCB Wed, Sep 14, 2022 14.41 14.82 13.99 14.30
288 NASDAQ USCB Tue, Sep 13, 2022 14.88 14.88 14.05 14.27
287 NASDAQ USCB Mon, Sep 12, 2022 14.26 14.97 13.94 14.73
286 NASDAQ USCB Fri, Sep 9, 2022 14.54 14.80 13.94 14.74
285 NASDAQ USCB Thu, Sep 8, 2022 14.00 14.79 13.85 14.37
284 NASDAQ USCB Wed, Sep 7, 2022 14.29 14.30 13.77 14.00
283 NASDAQ USCB Tue, Sep 6, 2022 13.84 14.42 13.82 14.29
282 NASDAQ USCB Fri, Sep 2, 2022 12.37 13.84 12.37 13.64
281 NASDAQ USCB Thu, Sep 1, 2022 13.20 13.45 12.34 12.82
280 NASDAQ USCB Wed, Aug 31, 2022 13.53 13.61 13.00 13.00
279 NASDAQ USCB Tue, Aug 30, 2022 13.85 14.12 13.40 13.46
278 NASDAQ USCB Mon, Aug 29, 2022 13.69 13.91 13.29 13.84
277 NASDAQ USCB Fri, Aug 26, 2022 13.95 14.41 13.67 13.69
276 NASDAQ USCB Thu, Aug 25, 2022 13.37 14.01 13.04 13.83
275 NASDAQ USCB Wed, Aug 24, 2022 13.62 13.62 13.26 13.30
274 NASDAQ USCB Tue, Aug 23, 2022 13.48 14.06 13.48 13.56
273 NASDAQ USCB Mon, Aug 22, 2022 13.48 13.76 13.25 13.38
272 NASDAQ USCB Fri, Aug 19, 2022 13.56 13.59 12.75 13.55
271 NASDAQ USCB Thu, Aug 18, 2022 13.62 13.74 13.52 13.68
270 NASDAQ USCB Wed, Aug 17, 2022 13.52 13.90 13.52 13.69
269 NASDAQ USCB Tue, Aug 16, 2022 13.20 13.88 13.10 13.71
268 NASDAQ USCB Mon, Aug 15, 2022 13.00 13.33 13.00 13.20
267 NASDAQ USCB Fri, Aug 12, 2022 13.05 13.05 12.90 13.00
266 NASDAQ USCB Thu, Aug 11, 2022 12.93 13.10 12.89 13.03
265 NASDAQ USCB Wed, Aug 10, 2022 12.44 13.10 12.44 12.89
264 NASDAQ USCB Tue, Aug 9, 2022 12.50 12.69 12.32 12.39
263 NASDAQ USCB Mon, Aug 8, 2022 12.44 12.61 12.26 12.47
262 NASDAQ USCB Fri, Aug 5, 2022 11.89 12.21 11.63 12.21
261 NASDAQ USCB Thu, Aug 4, 2022 11.67 11.84 11.62 11.84
260 NASDAQ USCB Wed, Aug 3, 2022 11.60 11.79 11.60 11.70
259 NASDAQ USCB Tue, Aug 2, 2022 12.06 12.17 11.54 11.69
258 NASDAQ USCB Mon, Aug 1, 2022 11.80 12.19 11.60 12.02
257 NASDAQ USCB Fri, Jul 29, 2022 12.00 12.31 11.96 12.14
256 NASDAQ USCB Thu, Jul 28, 2022 11.89 11.89 11.81 11.81
255 NASDAQ USCB Wed, Jul 27, 2022 11.92 11.99 11.82 11.97
254 NASDAQ USCB Tue, Jul 26, 2022 11.89 12.00 11.73 11.73
253 NASDAQ USCB Mon, Jul 25, 2022 11.50 11.73 11.50 11.71
252 NASDAQ USCB Fri, Jul 22, 2022 11.58 11.59 11.36 11.37
251 NASDAQ USCB Thu, Jul 21, 2022 11.33 11.51 11.33 11.43
250 NASDAQ USCB Wed, Jul 20, 2022 11.46 11.53 11.43 11.50
249 NASDAQ USCB Tue, Jul 19, 2022 11.55 11.55 11.34 11.40
248 NASDAQ USCB Mon, Jul 18, 2022 11.58 11.58 11.25 11.28
247 NASDAQ USCB Fri, Jul 15, 2022 11.30 11.74 11.20 11.66
246 NASDAQ USCB Thu, Jul 14, 2022 11.40 11.95 11.00 11.08
245 NASDAQ USCB Wed, Jul 13, 2022 12.54 12.54 11.40 11.43
244 NASDAQ USCB Tue, Jul 12, 2022 11.49 11.49 11.33 11.40
243 NASDAQ USCB Mon, Jul 11, 2022 11.40 11.80 11.40 11.41
242 NASDAQ USCB Fri, Jul 8, 2022 11.42 11.61 11.32 11.41
241 NASDAQ USCB Thu, Jul 7, 2022 11.65 11.65 11.40 11.51
240 NASDAQ USCB Wed, Jul 6, 2022 11.77 11.77 11.29 11.40
239 NASDAQ USCB Tue, Jul 5, 2022 11.71 11.97 11.55 11.91
238 NASDAQ USCB Fri, Jul 1, 2022 11.56 12.15 11.35 11.79
237 NASDAQ USCB Thu, Jun 30, 2022 11.19 11.56 11.03 11.54
236 NASDAQ USCB Wed, Jun 29, 2022 11.58 11.68 11.14 11.21
235 NASDAQ USCB Tue, Jun 28, 2022 11.59 11.83 11.59 11.63
234 NASDAQ USCB Mon, Jun 27, 2022 12.04 12.35 11.50 11.60
233 NASDAQ USCB Fri, Jun 24, 2022 12.46 13.21 11.77 11.88
232 NASDAQ USCB Thu, Jun 23, 2022 12.49 12.83 12.09 12.22
231 NASDAQ USCB Wed, Jun 22, 2022 12.62 12.84 11.75 12.45
230 NASDAQ USCB Tue, Jun 21, 2022 13.33 13.33 12.36 12.76
229 NASDAQ USCB Fri, Jun 17, 2022 13.10 13.33 13.06 13.24
228 NASDAQ USCB Thu, Jun 16, 2022 12.92 13.49 12.87 12.95
227 NASDAQ USCB Wed, Jun 15, 2022 13.04 13.20 12.70 13.05
226 NASDAQ USCB Tue, Jun 14, 2022 12.10 12.33 11.78 12.20
225 NASDAQ USCB Mon, Jun 13, 2022 12.60 12.65 11.43 11.96
224 NASDAQ USCB Fri, Jun 10, 2022 12.87 12.87 12.62 12.68
223 NASDAQ USCB Thu, Jun 9, 2022 12.86 13.10 12.62 12.75
222 NASDAQ USCB Wed, Jun 8, 2022 12.80 13.19 12.55 13.19
221 NASDAQ USCB Tue, Jun 7, 2022 12.98 13.20 12.50 12.70
220 NASDAQ USCB Mon, Jun 6, 2022 13.19 13.20 12.87 13.18
219 NASDAQ USCB Fri, Jun 3, 2022 12.87 13.20 12.80 13.09
218 NASDAQ USCB Thu, Jun 2, 2022 13.48 13.69 12.89 12.89
217 NASDAQ USCB Wed, Jun 1, 2022 13.13 14.84 12.60 14.10
216 NASDAQ USCB Tue, May 31, 2022 13.00 13.14 12.90 12.95
215 NASDAQ USCB Fri, May 27, 2022 12.99 13.27 12.92 13.06
214 NASDAQ USCB Thu, May 26, 2022 13.01 13.28 12.87 13.00
213 NASDAQ USCB Wed, May 25, 2022 13.03 13.32 12.86 13.04
212 NASDAQ USCB Tue, May 24, 2022 13.09 13.32 12.84 13.07
211 NASDAQ USCB Mon, May 23, 2022 12.74 13.18 12.74 13.12
210 NASDAQ USCB Fri, May 20, 2022 13.02 13.22 12.57 12.57
209 NASDAQ USCB Thu, May 19, 2022 13.07 13.16 12.81 13.05
208 NASDAQ USCB Wed, May 18, 2022 13.09 13.32 12.81 13.08
207 NASDAQ USCB Tue, May 17, 2022 13.40 13.54 13.06 13.10
206 NASDAQ USCB Mon, May 16, 2022 13.29 13.41 13.14 13.32
205 NASDAQ USCB Fri, May 13, 2022 13.31 13.55 13.18 13.36
204 NASDAQ USCB Thu, May 12, 2022 13.40 13.60 13.10 13.36
203 NASDAQ USCB Wed, May 11, 2022 13.44 13.54 13.15 13.16
202 NASDAQ USCB Tue, May 10, 2022 13.33 13.44 12.90 13.41
201 NASDAQ USCB Mon, May 9, 2022 13.59 13.59 13.20 13.25
200 NASDAQ USCB Fri, May 6, 2022 13.55 13.60 13.32 13.59
199 NASDAQ USCB Thu, May 5, 2022 13.53 13.60 13.22 13.60
198 NASDAQ USCB Wed, May 4, 2022 13.41 13.60 13.31 13.58
197 NASDAQ USCB Tue, May 3, 2022 13.84 13.87 13.00 13.60
196 NASDAQ USCB Mon, May 2, 2022 13.79 13.89 13.59 13.89
195 NASDAQ USCB Fri, Apr 29, 2022 13.30 13.88 13.30 13.80
194 NASDAQ USCB Thu, Apr 28, 2022 13.71 13.80 13.56 13.80
193 NASDAQ USCB Wed, Apr 27, 2022 13.64 13.87 13.51 13.72
192 NASDAQ USCB Tue, Apr 26, 2022 13.92 13.94 13.55 13.73
191 NASDAQ USCB Mon, Apr 25, 2022 13.95 14.00 13.81 14.00
190 NASDAQ USCB Fri, Apr 22, 2022 13.92 14.00 13.87 14.00
189 NASDAQ USCB Thu, Apr 21, 2022 13.97 14.32 13.81 14.00
188 NASDAQ USCB Wed, Apr 20, 2022 13.98 14.50 13.81 13.98
187 NASDAQ USCB Tue, Apr 19, 2022 14.33 14.33 13.85 14.00
186 NASDAQ USCB Mon, Apr 18, 2022 14.10 14.38 13.80 14.00
185 NASDAQ USCB Thu, Apr 14, 2022 13.99 14.39 13.76 14.28
184 NASDAQ USCB Wed, Apr 13, 2022 13.91 14.74 13.76 14.07
183 NASDAQ USCB Tue, Apr 12, 2022 13.88 14.29 13.78 13.99
182 NASDAQ USCB Mon, Apr 11, 2022 13.81 13.93 13.72 13.90
181 NASDAQ USCB Fri, Apr 8, 2022 13.81 14.04 13.76 13.88
180 NASDAQ USCB Thu, Apr 7, 2022 13.90 14.27 13.60 13.86
179 NASDAQ USCB Wed, Apr 6, 2022 13.99 14.33 13.65 13.93
178 NASDAQ USCB Tue, Apr 5, 2022 13.95 14.18 13.50 13.77
177 NASDAQ USCB Mon, Apr 4, 2022 14.99 14.99 13.90 14.02
176 NASDAQ USCB Fri, Apr 1, 2022 14.30 14.84 14.25 14.84
175 NASDAQ USCB Thu, Mar 31, 2022 14.22 14.40 14.22 14.33
174 NASDAQ USCB Wed, Mar 30, 2022 14.40 14.50 13.97 14.40
173 NASDAQ USCB Tue, Mar 29, 2022 14.16 14.47 13.63 14.40
172 NASDAQ USCB Mon, Mar 28, 2022 14.09 14.33 13.75 14.33
171 NASDAQ USCB Fri, Mar 25, 2022 13.88 14.02 13.88 13.93
170 NASDAQ USCB Thu, Mar 24, 2022 13.94 14.08 13.87 13.87
169 NASDAQ USCB Wed, Mar 23, 2022 13.80 14.00 13.80 14.00
168 NASDAQ USCB Tue, Mar 22, 2022 14.00 14.07 13.68 13.92
167 NASDAQ USCB Mon, Mar 21, 2022 13.85 14.05 13.84 14.00
166 NASDAQ USCB Fri, Mar 18, 2022 14.00 14.25 13.59 14.00
165 NASDAQ USCB Thu, Mar 17, 2022 13.76 14.00 13.54 13.90
164 NASDAQ USCB Wed, Mar 16, 2022 14.01 14.01 13.92 13.92
163 NASDAQ USCB Tue, Mar 15, 2022 14.00 14.00 13.64 13.77
162 NASDAQ USCB Mon, Mar 14, 2022 13.94 14.38 13.73 14.10
161 NASDAQ USCB Fri, Mar 11, 2022 13.48 14.00 12.82 14.00
160 NASDAQ USCB Thu, Mar 10, 2022 13.84 13.90 13.56 13.62
159 NASDAQ USCB Wed, Mar 9, 2022 13.78 13.89 13.60 13.60
158 NASDAQ USCB Tue, Mar 8, 2022 13.75 13.89 13.37 13.48
157 NASDAQ USCB Mon, Mar 7, 2022 13.90 13.95 13.55 13.55
156 NASDAQ USCB Fri, Mar 4, 2022 13.68 14.01 13.27 13.90
155 NASDAQ USCB Thu, Mar 3, 2022 13.58 13.86 13.58 13.83
154 NASDAQ USCB Wed, Mar 2, 2022 13.65 13.65 13.42 13.50
153 NASDAQ USCB Tue, Mar 1, 2022 13.95 13.95 13.41 13.41
152 NASDAQ USCB Mon, Feb 28, 2022 13.91 13.99 13.30 13.30
151 NASDAQ USCB Fri, Feb 25, 2022 14.02 14.18 13.50 13.90
150 NASDAQ USCB Thu, Feb 24, 2022 13.83 13.94 13.83 13.88
149 NASDAQ USCB Wed, Feb 23, 2022 13.50 13.90 13.48 13.85
148 NASDAQ USCB Tue, Feb 22, 2022 13.65 13.90 13.30 13.60
147 NASDAQ USCB Fri, Feb 18, 2022 13.74 13.74 13.65 13.70
146 NASDAQ USCB Thu, Feb 17, 2022 13.90 13.90 13.66 13.66
145 NASDAQ USCB Wed, Feb 16, 2022 13.68 13.75 13.61 13.68
144 NASDAQ USCB Tue, Feb 15, 2022 13.90 13.90 13.75 13.90
143 NASDAQ USCB Mon, Feb 14, 2022 14.04 14.04 13.72 13.72
142 NASDAQ USCB Fri, Feb 11, 2022 14.49 14.49 14.49 14.49
141 NASDAQ USCB Thu, Feb 10, 2022 14.47 14.47 14.47 14.47
140 NASDAQ USCB Wed, Feb 9, 2022 13.95 14.25 13.95 14.25
139 NASDAQ USCB Tue, Feb 8, 2022 14.60 14.60 14.17 14.37
138 NASDAQ USCB Mon, Feb 7, 2022 14.51 14.51 14.51 14.51
137 NASDAQ USCB Thu, Feb 3, 2022 14.51 14.51 14.51 14.51
136 NASDAQ USCB Wed, Feb 2, 2022 14.41 14.60 14.41 14.50
135 NASDAQ USCB Tue, Feb 1, 2022 13.78 14.75 13.78 14.60
134 NASDAQ USCB Mon, Jan 31, 2022 13.85 13.85 13.68 13.80
133 NASDAQ USCB Fri, Jan 28, 2022 13.75 13.75 13.61 13.61
132 NASDAQ USCB Thu, Jan 27, 2022 13.72 13.75 13.62 13.75
131 NASDAQ USCB Wed, Jan 26, 2022 13.67 13.75 13.43 13.43
130 NASDAQ USCB Tue, Jan 25, 2022 13.42 14.00 13.42 13.50
129 NASDAQ USCB Mon, Jan 24, 2022 14.01 14.25 13.50 13.69
128 NASDAQ USCB Fri, Jan 21, 2022 13.32 14.25 13.32 14.24
127 NASDAQ USCB Thu, Jan 20, 2022 14.28 14.48 14.25 14.48
126 NASDAQ USCB Wed, Jan 19, 2022 13.90 14.75 13.90 14.50
125 NASDAQ USCB Tue, Jan 18, 2022 14.02 14.71 13.32 13.91
124 NASDAQ USCB Fri, Jan 14, 2022 15.03 15.05 14.39 14.74
123 NASDAQ USCB Thu, Jan 13, 2022 15.45 15.67 15.03 15.03
122 NASDAQ USCB Wed, Jan 12, 2022 15.45 15.50 14.90 15.37
121 NASDAQ USCB Tue, Jan 11, 2022 15.00 15.50 14.69 15.45
120 NASDAQ USCB Mon, Jan 10, 2022 14.45 15.50 13.91 15.49
119 NASDAQ USCB Fri, Jan 7, 2022 14.01 14.47 13.92 14.47
118 NASDAQ USCB Thu, Jan 6, 2022 14.24 14.49 13.30 14.47
117 NASDAQ USCB Wed, Jan 5, 2022 14.39 14.49 14.39 14.49
116 NASDAQ USCB Tue, Jan 4, 2022 13.70 14.24 13.70 14.20
115 NASDAQ USCB Mon, Jan 3, 2022 14.50 14.50 14.00 14.39
114 NASDAQ USCB Fri, Dec 31, 2021 14.01 14.01 14.01 14.01
113 NASDAQ USCB Thu, Dec 30, 2021 14.50 14.50 13.22 13.92
112 NASDAQ USCB Wed, Dec 29, 2021 0.00 0.00 0.00 13.93
111 NASDAQ USCB Tue, Dec 28, 2021 14.39 14.40 13.87 13.93
110 NASDAQ USCB Mon, Dec 27, 2021 14.05 14.63 13.91 13.91
109 NASDAQ USCB Thu, Dec 23, 2021 13.21 14.63 13.21 14.63
108 NASDAQ USCB Wed, Dec 22, 2021 13.33 13.60 13.20 13.22
107 NASDAQ USCB Tue, Dec 21, 2021 13.36 13.94 13.36 13.88
106 NASDAQ USCB Mon, Dec 20, 2021 13.20 13.49 12.87 13.39
105 NASDAQ USCB Fri, Dec 17, 2021 13.50 13.73 12.88 13.28
104 NASDAQ USCB Thu, Dec 16, 2021 13.77 13.77 13.50 13.50
103 NASDAQ USCB Wed, Dec 15, 2021 13.50 13.87 13.50 13.87
102 NASDAQ USCB Tue, Dec 14, 2021 13.50 14.00 13.31 13.79
101 NASDAQ USCB Mon, Dec 13, 2021 15.22 15.88 13.07 13.52
100 NASDAQ USCB Fri, Dec 10, 2021 15.58 15.80 15.29 15.39
99 NASDAQ USCB Thu, Dec 9, 2021 15.88 16.00 15.49 15.64
98 NASDAQ USCB Wed, Dec 8, 2021 15.66 16.00 15.38 15.54
97 NASDAQ USCB Tue, Dec 7, 2021 15.58 16.03 15.35 15.89
96 NASDAQ USCB Mon, Dec 6, 2021 15.42 16.03 14.80 15.79
95 NASDAQ USCB Fri, Dec 3, 2021 15.45 15.45 14.75 15.35
94 NASDAQ USCB Thu, Dec 2, 2021 15.25 15.93 15.00 15.40
93 NASDAQ USCB Wed, Dec 1, 2021 15.06 15.40 14.77 15.25
92 NASDAQ USCB Tue, Nov 30, 2021 15.10 15.15 14.78 15.00
91 NASDAQ USCB Mon, Nov 29, 2021 15.40 15.43 14.87 14.87
90 NASDAQ USCB Fri, Nov 26, 2021 15.05 15.05 14.76 15.03
89 NASDAQ USCB Wed, Nov 24, 2021 15.05 15.05 14.57 15.03
88 NASDAQ USCB Tue, Nov 23, 2021 15.00 15.05 14.71 14.80
87 NASDAQ USCB Mon, Nov 22, 2021 14.94 15.57 14.88 14.88
86 NASDAQ USCB Fri, Nov 19, 2021 15.00 15.03 14.83 14.83
85 NASDAQ USCB Thu, Nov 18, 2021 15.00 15.45 14.80 15.45
84 NASDAQ USCB Wed, Nov 17, 2021 15.22 16.00 14.75 14.87
83 NASDAQ USCB Tue, Nov 16, 2021 13.65 14.50 13.65 14.50
82 NASDAQ USCB Mon, Nov 15, 2021 14.02 14.91 14.02 14.23
81 NASDAQ USCB Fri, Nov 12, 2021 14.31 14.93 12.65 14.46
80 NASDAQ USCB Thu, Nov 11, 2021 13.95 18.75 13.26 15.29
79 NASDAQ USCB Wed, Nov 10, 2021 12.85 15.00 12.85 13.99
78 NASDAQ USCB Tue, Nov 9, 2021 13.80 13.80 13.05 13.35
77 NASDAQ USCB Mon, Nov 8, 2021 13.60 13.80 13.16 13.80
76 NASDAQ USCB Fri, Nov 5, 2021 14.00 14.26 13.60 13.75
75 NASDAQ USCB Thu, Nov 4, 2021 13.38 13.73 13.38 13.73
74 NASDAQ USCB Wed, Nov 3, 2021 13.20 13.25 13.10 13.25
73 NASDAQ USCB Tue, Nov 2, 2021 13.25 13.25 13.07 13.15
72 NASDAQ USCB Mon, Nov 1, 2021 12.90 13.11 12.90 13.02
71 NASDAQ USCB Fri, Oct 29, 2021 12.92 12.92 12.48 12.48
70 NASDAQ USCB Thu, Oct 28, 2021 12.31 13.00 12.31 13.00
69 NASDAQ USCB Wed, Oct 27, 2021 13.00 13.00 12.20 12.93
68 NASDAQ USCB Tue, Oct 26, 2021 12.42 12.99 11.98 12.97
67 NASDAQ USCB Mon, Oct 25, 2021 12.77 12.80 12.77 12.80
66 NASDAQ USCB Fri, Oct 22, 2021 12.26 12.77 12.26 12.77
65 NASDAQ USCB Thu, Oct 21, 2021 0.00 0.00 0.00 12.79
64 NASDAQ USCB Wed, Oct 20, 2021 12.79 12.79 12.60 12.79
63 NASDAQ USCB Tue, Oct 19, 2021 12.85 13.00 12.85 13.00
62 NASDAQ USCB Mon, Oct 18, 2021 12.75 12.75 12.70 12.70
61 NASDAQ USCB Fri, Oct 15, 2021 12.71 12.75 12.28 12.62
60 NASDAQ USCB Thu, Oct 14, 2021 12.50 12.75 12.50 12.75
59 NASDAQ USCB Wed, Oct 13, 2021 12.53 12.56 12.53 12.56
58 NASDAQ USCB Tue, Oct 12, 2021 12.25 12.55 12.25 12.55
57 NASDAQ USCB Mon, Oct 11, 2021 12.44 12.57 12.27 12.55
56 NASDAQ USCB Fri, Oct 8, 2021 12.35 12.50 12.14 12.41
55 NASDAQ USCB Thu, Oct 7, 2021 12.31 12.66 12.31 12.36
54 NASDAQ USCB Wed, Oct 6, 2021 12.39 12.70 12.39 12.63
53 NASDAQ USCB Tue, Oct 5, 2021 12.26 12.78 12.26 12.70
52 NASDAQ USCB Mon, Oct 4, 2021 12.68 12.92 12.41 12.75
51 NASDAQ USCB Fri, Oct 1, 2021 12.23 12.38 12.10 12.30
50 NASDAQ USCB Thu, Sep 30, 2021 12.19 12.20 12.05 12.20
49 NASDAQ USCB Wed, Sep 29, 2021 12.05 12.20 12.05 12.05
48 NASDAQ USCB Tue, Sep 28, 2021 12.10 12.10 12.05 12.05
47 NASDAQ USCB Mon, Sep 27, 2021 11.75 12.24 11.75 12.05
46 NASDAQ USCB Fri, Sep 24, 2021 11.90 12.19 11.75 12.17
45 NASDAQ USCB Thu, Sep 23, 2021 11.75 12.15 11.65 12.12
44 NASDAQ USCB Wed, Sep 22, 2021 11.98 13.18 11.80 11.82
43 NASDAQ USCB Tue, Sep 21, 2021 12.89 12.89 11.69 11.70
42 NASDAQ USCB Mon, Sep 20, 2021 11.89 12.44 11.51 11.51
41 NASDAQ USCB Fri, Sep 17, 2021 12.22 12.50 11.44 12.00
40 NASDAQ USCB Thu, Sep 16, 2021 12.21 12.21 12.00 12.10
39 NASDAQ USCB Wed, Sep 15, 2021 12.30 12.35 12.20 12.20
38 NASDAQ USCB Tue, Sep 14, 2021 12.36 13.00 12.20 12.47
37 NASDAQ USCB Mon, Sep 13, 2021 12.25 12.43 12.15 12.20
36 NASDAQ USCB Fri, Sep 10, 2021 12.25 12.96 12.20 12.63
35 NASDAQ USCB Thu, Sep 9, 2021 12.68 13.14 12.22 12.47
34 NASDAQ USCB Wed, Sep 8, 2021 13.75 13.75 12.40 12.79
33 NASDAQ USCB Tue, Sep 7, 2021 12.86 12.97 12.00 12.12
32 NASDAQ USCB Fri, Sep 3, 2021 12.96 13.20 12.94 12.94
31 NASDAQ USCB Thu, Sep 2, 2021 13.00 13.20 12.80 12.97
30 NASDAQ USCB Wed, Sep 1, 2021 12.82 13.07 12.80 12.93
29 NASDAQ USCB Tue, Aug 31, 2021 12.75 13.37 12.70 13.10
28 NASDAQ USCB Mon, Aug 30, 2021 13.00 13.15 12.53 12.78
27 NASDAQ USCB Fri, Aug 27, 2021 13.80 13.80 13.00 13.10
26 NASDAQ USCB Thu, Aug 26, 2021 13.41 14.28 12.57 13.91
25 NASDAQ USCB Wed, Aug 25, 2021 13.00 13.86 12.50 13.78
24 NASDAQ USCB Tue, Aug 24, 2021 12.11 13.35 12.11 12.85
23 NASDAQ USCB Mon, Aug 23, 2021 12.40 12.57 12.34 12.50
22 NASDAQ USCB Fri, Aug 20, 2021 12.11 12.40 11.69 12.39
21 NASDAQ USCB Thu, Aug 19, 2021 12.01 12.40 11.87 12.00
20 NASDAQ USCB Wed, Aug 18, 2021 11.51 12.48 11.51 12.40
19 NASDAQ USCB Tue, Aug 17, 2021 11.21 11.64 11.18 11.50
18 NASDAQ USCB Mon, Aug 16, 2021 11.18 11.18 11.18 11.18
17 NASDAQ USCB Fri, Aug 13, 2021 11.64 11.86 11.25 11.36
16 NASDAQ USCB Thu, Aug 12, 2021 10.76 12.34 10.76 11.60
15 NASDAQ USCB Wed, Aug 11, 2021 11.00 11.05 10.77 10.98
14 NASDAQ USCB Tue, Aug 10, 2021 10.95 10.95 10.71 10.90
13 NASDAQ USCB Mon, Aug 9, 2021 10.98 11.00 10.77 10.99
12 NASDAQ USCB Fri, Aug 6, 2021 11.10 11.10 10.80 10.95
11 NASDAQ USCB Thu, Aug 5, 2021 10.72 11.00 10.72 10.99
10 NASDAQ USCB Wed, Aug 4, 2021 10.74 11.07 10.64 10.99
9 NASDAQ USCB Tue, Aug 3, 2021 10.76 10.84 10.57 10.80
8 NASDAQ USCB Mon, Aug 2, 2021 10.70 10.88 10.56 10.85
7 NASDAQ USCB Fri, Jul 30, 2021 10.84 10.94 10.63 10.65
6 NASDAQ USCB Thu, Jul 29, 2021 10.73 10.85 10.68 10.80
5 NASDAQ USCB Wed, Jul 28, 2021 10.75 10.77 10.57 10.57
4 NASDAQ USCB Tue, Jul 27, 2021 10.66 10.71 10.60 10.60
3 NASDAQ USCB Mon, Jul 26, 2021 10.70 10.90 10.53 10.66
2 NASDAQ USCB Fri, Jul 23, 2021 10.70 11.16 10.60 10.82
1 NASDAQ USCB Fri, Jun 25, 2021 0.00 0.00 0.00 0.00
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024