CrossFirst Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	89.49	89.70	88.56	88.68	88.68	-3.25%	175,789
Aug 4, 2025	91.55	91.72	91.18	91.66	91.66	0.71%	29,266
Aug 1, 2025	91.38	91.44	90.39	91.01	91.01	-0.88%	41,854
Jul 31, 2025	93.56	93.64	91.77	91.82	91.82	-1.94%	50,325
Jul 30, 2025	94.26	94.26	93.40	93.64	93.64	-1.64%	35,158
Jul 29, 2025	94.63	95.23	94.05	95.20	95.20	0.11%	111,551
Jul 28, 2025	95.39	95.39	94.93	95.10	95.10	-0.39%	27,982
Jul 25, 2025	95.21	95.50	94.91	95.47	95.47	0.10%	31,323
Jul 24, 2025	95.89	95.89	95.13	95.37	95.37	-1.39%	24,484
Jul 23, 2025	96.44	96.86	96.08	96.71	96.71	1.19%	22,647
Jul 22, 2025	95.80	95.80	94.73	95.57	95.57	0.20%	24,944
Jul 21, 2025	95.18	95.56	94.90	95.38	95.38	0.92%	34,657
Jul 18, 2025	94.80	94.91	94.29	94.51	94.51	-0.31%	31,460
Jul 17, 2025	94.21	94.96	94.07	94.80	94.80	0.88%	61,118
Jul 16, 2025	93.99	94.01	93.18	93.97	93.97	0.50%	69,313
Jul 15, 2025	94.77	94.77	93.32	93.50	93.50	-0.27%	73,794
Jul 14, 2025	93.63	93.99	92.75	93.75	93.75	-1.76%	198,854
Jul 11, 2025	96.14	96.14	95.33	95.43	95.43	-1.45%	68,862
Jul 10, 2025	97.54	97.83	96.67	96.83	96.83	-0.87%	115,330
Jul 9, 2025	96.77	97.71	96.71	97.68	97.68	2.39%	175,541
Jul 8, 2025	95.67	95.71	95.16	95.40	95.40	-0.55%	22,426
Jul 7, 2025	97.00	97.00	95.35	95.93	95.93	-1.01%	78,380
Jul 3, 2025	96.43	96.99	96.31	96.91	96.91	1.91%	72,125
Jul 2, 2025	94.67	95.11	94.25	95.09	95.09	1.90%	67,251
Jul 1, 2025	94.59	94.59	92.87	93.32	93.32	-1.64%	86,542
Jun 30, 2025	93.98	94.90	93.50	94.88	94.88	3.03%	78,493
Jun 27, 2025	92.57	92.57	91.74	92.09	92.09	0.02%	47,083
Jun 26, 2025	91.96	92.17	91.27	92.07	92.07	-0.13%	63,580
Jun 25, 2025	92.51	92.81	91.83	92.19	92.19	0.49%	91,090
Jun 24, 2025	91.50	92.09	91.03	91.74	91.74	2.69%	181,001
Jun 23, 2025	88.00	89.38	87.60	89.34	89.34	2.16%	179,979
Jun 20, 2025	88.20	88.69	87.25	87.46	87.46	0.19%	71,941
Jun 18, 2025	87.17	87.74	86.63	87.29	87.29	0.95%	98,578
Jun 17, 2025	86.34	86.58	85.84	86.47	86.47	-0.27%	124,426
Jun 16, 2025	85.20	86.88	85.17	86.70	86.70	5.73%	152,668
Jun 13, 2025	82.85	83.20	81.90	82.00	81.54	-2.54%	133,883
Jun 12, 2025	83.65	84.32	83.65	84.14	83.67	-1.27%	86,982
Jun 11, 2025	86.11	86.50	85.11	85.22	84.74	-0.95%	84,429
Jun 10, 2025	86.57	86.57	85.68	86.04	85.56	-0.19%	7,039
Jun 9, 2025	86.74	86.76	85.98	86.20	85.71	-0.26%	13,127
Jun 6, 2025	86.49	86.49	86.22	86.43	85.94	0.36%	5,287
Jun 5, 2025	86.39	86.74	85.85	86.12	85.63	0.49%	7,788
Jun 4, 2025	85.10	86.00	85.10	85.70	85.22	0.47%	42,914
Jun 3, 2025	85.20	85.48	85.00	85.30	84.82	-0.08%	14,224
Jun 2, 2025	84.40	85.37	84.12	85.37	84.89	0.71%	14,531
May 30, 2025	85.05	85.05	83.86	84.77	84.29	-0.48%	9,076
May 29, 2025	85.25	85.49	84.27	85.18	84.70	0.67%	50,080
May 28, 2025	85.01	85.01	84.52	84.61	84.13	0.51%	5,505
May 27, 2025	83.77	84.49	83.48	84.18	83.71	3.63%	35,743
May 23, 2025	80.65	81.51	80.65	81.23	80.77	0.18%	20,414