CrossFirst Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	19.05	19.05	18.87	18.99	-	-0.34%	41,780
Jul 31, 2025	18.80	19.24	18.69	19.05	19.05	2.64%	39,975
Jul 30, 2025	18.89	18.89	18.52	18.56	18.56	-1.75%	25,222
Jul 29, 2025	18.71	18.89	18.55	18.89	18.89	0.37%	29,524
Jul 28, 2025	18.69	18.88	18.53	18.82	18.82	0.70%	16,041
Jul 25, 2025	18.12	18.75	18.12	18.69	18.69	0.48%	12,857
Jul 24, 2025	18.64	18.72	18.54	18.60	18.60	-0.16%	5,253
Jul 23, 2025	18.67	18.87	18.48	18.63	18.63	0.22%	14,219
Jul 22, 2025	18.11	18.67	18.06	18.59	18.59	2.26%	22,134
Jul 21, 2025	18.59	18.59	17.96	18.18	18.18	-2.21%	20,027
Jul 20, 2025	18.59	18.59	18.59	18.59	18.59	0.92%	7
Jul 18, 2025	18.19	18.60	18.19	18.42	18.42	1.77%	25,009
Jul 17, 2025	18.20	18.20	17.71	18.10	18.10	-0.55%	29,767
Jul 16, 2025	17.90	18.25	17.72	18.20	18.20	1.90%	70,952
Jul 15, 2025	18.46	18.46	17.85	17.86	17.86	-2.40%	16,842
Jul 14, 2025	17.90	18.62	17.88	18.30	18.30	1.72%	82,508
Jul 11, 2025	18.05	18.05	17.79	17.99	17.99	0.84%	37,210
Jul 10, 2025	18.13	18.13	17.57	17.84	17.84	-0.72%	96,547
Jul 9, 2025	18.02	18.15	17.66	17.97	17.97	-0.39%	54,148
Jul 8, 2025	18.50	18.81	18.00	18.04	18.04	-1.58%	37,869
Jul 7, 2025	18.68	18.68	18.28	18.33	18.33	-1.08%	15,576
Jul 4, 2025	19.00	19.18	18.51	18.53	18.53	-2.32%	30,801
Jul 3, 2025	19.06	19.06	18.30	18.97	18.97	-0.94%	48,842
Jul 2, 2025	19.47	19.70	19.10	19.15	19.15	-0.62%	87,628
Jul 1, 2025	19.16	19.83	19.00	19.27	19.27	0.57%	43,794
Jun 30, 2025	18.12	19.27	17.96	19.16	19.16	2.57%	78,085
Jun 27, 2025	18.41	18.85	18.41	18.68	18.68	0.48%	27,396
Jun 26, 2025	17.95	18.71	17.95	18.59	18.59	3.22%	72,380
Jun 25, 2025	18.09	18.27	17.91	18.01	18.01	-1.48%	18,630
Jun 24, 2025	17.87	18.39	17.86	18.28	18.28	2.29%	16,317
Jun 23, 2025	18.34	18.34	17.87	17.87	17.87	-2.56%	11,574
Jun 20, 2025	18.20	18.40	18.15	18.34	18.34	0.71%	23,667
Jun 19, 2025	18.99	18.99	17.99	18.21	18.21	-0.82%	19,207
Jun 18, 2025	18.40	18.53	18.05	18.36	18.36	-0.38%	20,804
Jun 17, 2025	18.69	18.69	18.33	18.43	18.43	-1.18%	11,806
Jun 16, 2025	17.39	18.65	17.39	18.65	18.65	1.30%	29,841
Jun 13, 2025	18.68	18.72	18.20	18.41	18.41	-0.81%	23,361
Jun 12, 2025	18.56	18.81	18.36	18.56	18.56	0.65%	23,181
Jun 11, 2025	18.37	18.66	18.22	18.44	18.44	-1.18%	28,916
Jun 10, 2025	18.37	18.90	18.37	18.66	18.66	-0.43%	19,695
Jun 6, 2025	19.00	19.06	18.55	18.74	18.74	-0.85%	24,847
Jun 5, 2025	19.61	19.66	18.40	18.90	18.90	-3.08%	133,351
Jun 4, 2025	19.48	20.16	19.48	19.50	19.50	0.15%	91,401
Jun 3, 2025	19.47	19.63	19.31	19.47	19.47	-0.05%	84,394
Jun 2, 2025	19.24	19.66	19.02	19.48	19.48	1.30%	74,287
May 30, 2025	18.95	19.34	18.86	19.23	19.23	1.32%	212,917
May 29, 2025	18.90	19.00	18.64	18.98	18.98	0.42%	37,831
May 28, 2025	18.52	18.96	18.52	18.90	18.90	2.72%	25,148
May 27, 2025	18.52	18.52	18.33	18.40	18.40	-1.08%	17,318
May 26, 2025	19.50	19.78	18.41	18.60	18.60	0.32%	145,916