CrossFirst Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	77.30	84.60	77.30	83.90	-	6.20%	25,580,014
Jul 31, 2025	79.40	80.90	78.10	79.00	79.00	-	38,266,788
Jul 30, 2025	76.60	79.00	75.60	79.00	79.00	4.22%	54,717,429
Jul 29, 2025	72.30	76.90	72.10	75.80	75.80	5.87%	72,425,164
Jul 28, 2025	67.20	73.50	67.00	71.60	71.60	6.55%	46,313,749
Jul 25, 2025	66.70	69.10	65.40	67.20	67.20	0.60%	39,941,578
Jul 24, 2025	64.90	67.20	63.20	66.80	66.80	4.21%	40,569,880
Jul 23, 2025	62.30	64.50	62.00	64.10	64.10	2.89%	22,184,335
Jul 22, 2025	63.00	67.50	61.90	62.30	62.30	0.16%	50,743,118
Jul 21, 2025	62.10	63.80	62.10	62.20	62.20	0.65%	20,794,613
Jul 18, 2025	62.10	62.10	60.10	61.80	61.80	-	20,081,652
Jul 17, 2025	62.60	65.10	61.20	61.80	61.80	-0.32%	44,473,074
Jul 16, 2025	62.20	62.50	61.10	62.00	62.00	0.98%	14,365,773
Jul 15, 2025	60.10	63.10	59.60	61.40	61.40	0.66%	28,392,423
Jul 14, 2025	63.00	63.60	61.00	61.00	61.00	-2.09%	50,109,575
Jul 11, 2025	57.30	63.00	57.10	62.30	62.30	8.73%	53,661,504
Jul 10, 2025	55.10	58.30	54.50	57.30	57.30	2.87%	45,353,384
Jul 9, 2025	52.80	56.40	52.30	55.70	55.70	5.49%	65,282,705
Jul 8, 2025	47.55	53.30	47.50	52.80	52.80	8.87%	30,119,221
Jul 7, 2025	47.80	49.65	47.10	48.50	48.50	1.46%	9,485,153
Jul 4, 2025	50.00	50.10	47.20	47.80	47.80	-2.25%	12,867,140
Jul 3, 2025	47.10	51.30	46.55	48.90	48.90	4.60%	18,498,780
Jul 2, 2025	45.20	46.75	44.90	46.75	46.75	3.43%	5,055,443
Jul 1, 2025	45.20	46.30	44.80	45.20	45.20	-0.22%	3,870,175
Jun 30, 2025	46.85	47.20	45.15	45.30	45.30	-2.16%	9,477,550
Jun 27, 2025	47.70	48.15	46.00	46.30	46.30	-3.94%	9,880,965
Jun 26, 2025	47.60	49.00	46.30	48.20	48.20	2.01%	17,324,475
Jun 25, 2025	45.40	48.80	45.05	47.25	47.25	6.30%	31,640,134
Jun 24, 2025	41.20	44.45	41.20	44.45	44.45	9.89%	6,762,078
Jun 23, 2025	39.55	40.70	39.15	40.45	40.45	1.76%	1,206,200
Jun 20, 2025	40.95	41.35	39.60	39.75	39.75	-2.93%	2,988,050
Jun 19, 2025	41.05	41.65	40.95	40.95	40.95	-0.49%	1,028,157
Jun 18, 2025	40.75	41.50	40.75	41.15	41.15	0.61%	642,600
Jun 17, 2025	41.25	42.00	40.85	40.90	40.90	-0.61%	854,368
Jun 16, 2025	40.95	41.25	40.30	41.15	41.15	0.37%	904,816
Jun 13, 2025	42.10	42.30	41.00	41.00	41.00	-3.53%	2,005,116
Jun 12, 2025	42.35	42.75	42.10	42.50	42.50	0.35%	973,628
Jun 11, 2025	42.80	43.15	42.25	42.35	42.35	0.47%	1,972,000
Jun 10, 2025	42.00	42.55	41.90	42.15	42.15	0.84%	1,155,020
Jun 9, 2025	42.45	42.45	41.45	41.80	41.80	-0.71%	775,047
Jun 6, 2025	42.25	42.65	41.90	42.10	42.10	-0.47%	839,200
Jun 5, 2025	42.80	42.80	42.20	42.30	42.30	-1.51%	1,071,058
Jun 4, 2025	40.90	43.35	40.85	42.95	42.95	6.44%	2,624,254
Jun 3, 2025	41.15	41.35	40.10	40.35	40.35	-1.10%	2,478,010
Jun 2, 2025	41.80	41.80	40.70	40.80	40.80	-2.74%	1,311,039
May 29, 2025	42.30	42.75	41.75	41.95	41.95	0.12%	6,581,163
May 28, 2025	42.55	43.25	41.70	41.90	41.90	-0.71%	1,191,160
May 27, 2025	43.55	44.30	42.15	42.20	42.20	-6.01%	2,363,150
May 26, 2025	45.10	45.40	44.35	44.90	44.90	0.11%	1,815,032
May 23, 2025	44.95	45.60	44.80	44.85	43.35	0.34%	2,025,010