USCB(USCB)
USCB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $18.04 | $18.46 | $17.95 | $18.41 | 105,259 |
| 5/19/2026 | $18.02 | $18.13 | $17.92 | $17.99 | 43,537 |
| 5/18/2026 | $17.95 | $18.24 | $17.95 | $18.06 | 21,500 |
| 5/15/2026 | $18.25 | $18.25 | $17.81 | $17.95 | 38,700 |
| 5/14/2026 | $18.25 | $18.40 | $18.09 | $18.34 | 103,739 |
| 5/13/2026 | $18.25 | $18.33 | $18.00 | $18.20 | 71,925 |
| 5/12/2026 | $18.24 | $19.06 | $18.01 | $18.33 | 70,400 |
| 5/11/2026 | $18.91 | $18.97 | $18.09 | $18.25 | 46,300 |
| 5/8/2026 | $18.31 | $18.96 | $18.10 | $18.82 | 209,400 |
| 5/7/2026 | $18.19 | $18.39 | $18.08 | $18.36 | 271,139 |
| 5/6/2026 | $18.36 | $18.40 | $18.06 | $18.14 | 54,600 |
| 5/5/2026 | $18.28 | $18.48 | $18.05 | $18.15 | 93,748 |
| 5/4/2026 | $18.33 | $18.59 | $17.67 | $18.18 | 47,605 |
| 5/1/2026 | $18.27 | $18.50 | $18.02 | $18.35 | 103,506 |
| 4/30/2026 | $18.24 | $20.00 | $18.16 | $18.24 | 106,426 |
| 4/29/2026 | $18.90 | $19.05 | $18.16 | $18.41 | 60,427 |
| 4/28/2026 | $19.06 | $19.43 | $18.87 | $19.00 | 69,509 |
| 4/27/2026 | $19.06 | $19.26 | $17.63 | $18.99 | 17,106 |
| 4/24/2026 | $19.49 | $19.55 | $18.93 | $19.12 | 50,649 |
| 4/23/2026 | $19.39 | $19.48 | $19.13 | $19.47 | 38,520 |
| 4/22/2026 | $19.46 | $19.50 | $19.20 | $19.35 | 23,430 |
| 4/21/2026 | $19.75 | $19.82 | $19.27 | $19.33 | 46,600 |
| 4/20/2026 | $19.86 | $20.00 | $19.61 | $19.73 | 23,932 |
| 4/17/2026 | $19.98 | $20.25 | $19.68 | $19.95 | 65,410 |
| 4/16/2026 | $19.67 | $19.77 | $19.47 | $19.70 | 49,434 |
| 4/15/2026 | $19.83 | $19.86 | $19.52 | $19.78 | 58,500 |
| 4/14/2026 | $19.80 | $19.89 | $19.40 | $19.84 | 55,100 |
| 4/13/2026 | $19.64 | $19.88 | $19.59 | $19.80 | 18,900 |
| 4/10/2026 | $20.07 | $20.07 | $19.47 | $19.68 | 15,700 |
| 4/9/2026 | $19.68 | $20.17 | $19.32 | $20.17 | 90,023 |
| 4/8/2026 | $19.80 | $19.86 | $19.60 | $19.86 | 22,540 |
| 4/7/2026 | $18.92 | $19.27 | $18.92 | $19.25 | 99,100 |
| 4/6/2026 | $19.10 | $19.29 | $19.02 | $19.16 | 21,847 |
| 4/2/2026 | $18.75 | $19.12 | $18.56 | $19.04 | 20,505 |
| 4/1/2026 | $18.50 | $19.11 | $18.50 | $18.95 | 18,700 |
| 3/31/2026 | $18.55 | $18.66 | $18.21 | $18.54 | 63,800 |
| 3/30/2026 | $18.53 | $18.53 | $18.22 | $18.49 | 27,000 |
| 3/27/2026 | $18.15 | $18.36 | $18.15 | $18.35 | 21,001 |
| 3/26/2026 | $18.33 | $18.49 | $18.08 | $18.32 | 23,700 |
| 3/25/2026 | $18.55 | $18.55 | $18.20 | $18.39 | 44,819 |
| 3/24/2026 | $18.27 | $18.64 | $18.27 | $18.54 | 32,321 |
| 3/23/2026 | $18.55 | $18.75 | $18.18 | $18.51 | 33,121 |
| 3/20/2026 | $18.53 | $18.53 | $17.81 | $18.15 | 94,816 |
| 3/19/2026 | $17.64 | $18.41 | $17.57 | $18.41 | 26,735 |
| 3/18/2026 | $18.03 | $18.16 | $17.69 | $17.77 | 50,900 |
| 3/17/2026 | $18.63 | $18.63 | $18.14 | $18.15 | 25,500 |
| 3/16/2026 | $18.40 | $18.58 | $18.30 | $18.41 | 29,200 |
| 3/13/2026 | $18.26 | $18.43 | $17.99 | $18.14 | 40,346 |
| 3/12/2026 | $18.00 | $18.24 | $17.85 | $18.12 | 48,149 |
| 3/11/2026 | $18.04 | $18.28 | $17.99 | $18.26 | 24,300 |
| 3/10/2026 | $18.16 | $18.66 | $17.81 | $18.28 | 42,400 |
| 3/9/2026 | $18.12 | $18.54 | $17.60 | $18.34 | 37,700 |
| 3/6/2026 | $18.23 | $18.56 | $17.98 | $18.45 | 52,500 |
| 3/5/2026 | $19.11 | $19.20 | $18.45 | $18.59 | 42,300 |
| 3/4/2026 | $19.47 | $19.53 | $19.20 | $19.31 | 39,900 |
| 3/3/2026 | $19.14 | $19.47 | $18.83 | $19.21 | 54,609 |
| 3/2/2026 | $18.71 | $19.70 | $18.71 | $19.43 | 57,028 |
| 2/27/2026 | $19.15 | $19.41 | $18.73 | $18.93 | 124,400 |
| 2/26/2026 | $19.73 | $19.73 | $19.29 | $19.47 | 28,500 |
| 2/25/2026 | $19.24 | $19.68 | $19.24 | $19.68 | 18,708 |
| 2/24/2026 | $19.12 | $19.52 | $18.70 | $19.17 | 94,700 |
| 2/23/2026 | $19.38 | $19.73 | $18.78 | $19.02 | 42,300 |
| 2/20/2026 | $19.39 | $19.74 | $19.29 | $19.49 | 22,400 |