CrossFirst Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	18.85	19.05	18.70	19.05	-	0.79%	445,922
Jul 31, 2025	19.00	19.00	18.80	18.90	18.90	-0.26%	1,186,428
Jul 30, 2025	18.95	19.05	18.90	18.95	18.95	0.26%	738,466
Jul 29, 2025	19.20	19.20	18.85	18.90	18.90	-1.56%	1,372,479
Jul 28, 2025	19.20	19.30	19.10	19.20	19.20	-	817,016
Jul 25, 2025	19.25	19.25	19.10	19.20	19.20	0.26%	1,118,707
Jul 24, 2025	19.15	19.30	19.05	19.15	19.15	-	772,713
Jul 23, 2025	18.90	19.25	18.90	19.15	19.15	1.32%	1,099,620
Jul 22, 2025	19.20	19.20	18.85	18.90	18.90	-1.31%	1,519,613
Jul 21, 2025	19.10	19.25	19.10	19.15	19.15	-	825,204
Jul 18, 2025	19.20	19.35	19.05	19.15	19.15	-0.26%	1,377,483
Jul 17, 2025	18.90	19.25	18.90	19.20	19.20	1.59%	2,154,863
Jul 16, 2025	18.85	18.95	18.70	18.90	18.90	0.27%	1,974,589
Jul 15, 2025	18.80	18.90	18.70	18.85	18.85	0.53%	1,093,574
Jul 14, 2025	19.15	19.15	18.65	18.75	18.75	-1.57%	2,691,712
Jul 11, 2025	18.75	19.10	18.70	19.05	19.05	2.42%	3,329,098
Jul 10, 2025	18.65	18.70	18.45	18.60	18.60	-0.53%	3,289,868
Jul 9, 2025	19.00	19.00	18.60	18.70	18.70	-1.58%	5,274,237
Jul 8, 2025	19.65	19.65	18.90	19.00	19.00	-7.54%	8,991,306
Jul 7, 2025	20.55	20.64	20.36	20.55	19.45	-	8,020,631
Jul 4, 2025	20.82	20.86	20.50	20.55	19.45	-1.49%	7,131,476
Jul 3, 2025	20.86	20.95	20.73	20.86	19.74	0.43%	4,938,492
Jul 2, 2025	20.77	21.00	20.64	20.77	19.66	-	3,648,182
Jul 1, 2025	20.45	21.00	20.45	20.77	19.66	1.32%	11,453,976
Jun 30, 2025	20.68	20.77	20.50	20.50	19.40	-0.87%	3,147,804
Jun 27, 2025	20.27	20.68	20.27	20.68	19.57	2.22%	3,696,142
Jun 26, 2025	20.18	20.41	20.09	20.23	19.15	0.90%	2,643,253
Jun 25, 2025	19.91	20.09	19.86	20.05	18.98	1.16%	2,079,515
Jun 24, 2025	19.91	20.05	19.82	19.82	18.76	-	3,023,152
Jun 23, 2025	20.05	20.05	19.73	19.82	18.76	-1.78%	3,341,648
Jun 20, 2025	20.32	20.32	20.00	20.18	19.10	0.45%	6,022,729
Jun 19, 2025	20.23	20.23	20.00	20.09	19.01	-0.89%	2,295,935
Jun 18, 2025	20.36	20.36	20.18	20.27	19.18	-0.44%	1,890,755
Jun 17, 2025	20.27	20.41	20.18	20.36	19.27	0.64%	1,450,756
Jun 16, 2025	20.18	20.27	20.09	20.23	19.15	-0.20%	1,760,816
Jun 13, 2025	20.36	20.50	20.27	20.27	19.18	-0.88%	1,644,528
Jun 12, 2025	20.55	20.68	20.45	20.45	19.36	-0.49%	1,774,280
Jun 11, 2025	20.55	20.64	20.41	20.55	19.45	0.49%	1,855,790
Jun 10, 2025	20.36	20.73	20.36	20.45	19.36	0.64%	2,348,515
Jun 9, 2025	20.45	20.55	20.32	20.32	19.23	-	1,890,088
Jun 6, 2025	20.41	20.55	20.32	20.32	19.23	-0.20%	1,472,821
Jun 5, 2025	20.41	20.50	20.27	20.36	19.27	0.20%	1,282,481
Jun 4, 2025	20.23	20.45	20.23	20.32	19.23	0.69%	1,515,334
Jun 3, 2025	20.36	20.45	20.18	20.18	19.10	-0.69%	1,623,950
Jun 2, 2025	20.55	20.55	20.14	20.32	19.23	-1.55%	2,755,966
May 29, 2025	20.68	20.77	20.55	20.64	19.54	0.44%	1,188,176
May 28, 2025	20.82	20.82	20.45	20.55	19.45	-0.44%	1,422,435
May 27, 2025	20.82	20.95	20.64	20.64	19.54	-0.86%	2,181,791
May 26, 2025	20.95	20.95	20.82	20.82	19.71	-0.62%	1,021,815
May 23, 2025	20.77	20.95	20.73	20.95	19.83	0.62%	1,466,700