Skip to main content
CrossFirst Bankshares, Inc. (CFB)
NASDAQ: CFB · Real-Time Price · USD
14.83
-0.32 (-2.11%)
Jan 2, 2025, 4:00 PM EST - Market closed

CrossFirst Bankshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 2, 202515.2415.3314.7514.8314.83-2.11%137,733
Dec 31, 202415.3315.3515.1215.1515.15-0.46%100,406
Dec 30, 202415.2415.3815.1415.2215.22-0.59%81,010
Dec 27, 202415.5915.7515.2015.3115.31-2.48%111,810
Dec 26, 202415.5215.7515.4815.7015.700.26%94,503
Dec 24, 202415.6515.8015.4915.6615.66-0.19%44,832
Dec 23, 202415.4515.7115.3915.6915.691.10%121,863
Dec 20, 202415.2715.9615.2715.5215.520.26%487,284
Dec 19, 202415.9016.4415.4615.4815.48-1.15%199,229
Dec 18, 202416.8116.9315.5715.6615.66-5.83%202,788
Dec 17, 202416.9017.1416.5416.6316.63-2.18%140,660
Dec 16, 202416.9317.0716.8117.0017.000.53%107,796
Dec 13, 202417.0117.0716.7616.9116.91-0.94%240,000
Dec 12, 202417.3917.4417.0717.0717.07-1.95%129,727
Dec 11, 202417.3217.6017.3217.4117.410.81%205,428
Dec 10, 202417.3117.5117.1417.2717.27-0.29%218,857
Dec 9, 202417.4417.5817.2317.3217.32-0.80%130,761
Dec 6, 202417.5517.5817.2517.4617.460.34%82,199
Dec 5, 202417.4317.6517.3217.4017.400.17%214,358
Dec 4, 202417.3217.4417.2617.3717.370.64%465,330
Dec 3, 202417.5517.6117.2217.2617.26-1.76%151,505
Dec 2, 202417.3617.7617.1717.5717.571.50%195,350
Nov 29, 202417.7217.7217.1417.3117.31-1.48%169,321
Nov 27, 202417.8017.9417.5417.5717.57-0.34%136,379
Nov 26, 202417.7717.9016.8417.6317.63-1.78%178,523
Nov 25, 202417.9018.5517.6517.9517.95-0.06%266,808
Nov 22, 202417.5817.9917.4217.9617.962.57%175,678
Nov 21, 202417.4017.7117.2617.5117.511.63%120,034
Nov 20, 202416.9917.2316.9417.2317.230.88%137,965
Nov 19, 202416.8317.1116.8317.0817.08-0.06%153,431
Nov 18, 202417.1617.2617.0617.0917.09-0.23%243,796
Nov 15, 202417.3617.6217.0217.1317.13-0.81%195,985
Nov 14, 202417.3517.5417.1517.2717.27-0.46%245,496
Nov 13, 202417.8017.8217.3417.3517.35-1.36%228,340
Nov 12, 202417.6517.9117.5317.5917.59-0.51%245,497
Nov 11, 202417.5117.9217.4317.6817.683.51%314,137
Nov 8, 202417.1617.2817.0517.0817.080.29%257,684
Nov 7, 202417.7617.8016.9917.0317.03-4.91%381,990
Nov 6, 202417.2118.0016.8817.9117.9113.28%680,902
Nov 5, 202415.4815.8315.4815.8115.812.20%195,315
Nov 4, 202415.6715.8215.2715.4715.47-1.46%180,589
Nov 1, 202415.8615.9515.5915.7015.70-229,545
Oct 31, 202416.1616.1615.6715.7015.70-2.91%198,427
Oct 30, 202415.9716.4415.9716.1716.170.75%187,565
Oct 29, 202416.2816.3016.0316.0516.05-2.19%173,617
Oct 28, 202415.7416.5115.7416.4116.415.39%171,467
Oct 25, 202415.9016.0715.5215.5715.57-1.46%256,403
Oct 24, 202415.9315.9815.6715.8015.80-0.50%198,632
Oct 23, 202416.8516.8515.7115.8815.88-0.75%385,235
Oct 22, 202415.9516.0915.8916.0016.000.06%210,781
Oct 21, 202416.6316.9615.9515.9915.99-4.02%263,983
Oct 18, 202416.8516.8616.6416.6616.66-1.13%237,344
Oct 17, 202416.8916.9816.6416.8516.850.36%273,068
Oct 16, 202416.2516.8016.1316.7916.793.90%381,482
Oct 15, 202416.1516.6216.0016.1616.161.00%482,189
Oct 14, 202416.3016.3615.9616.0016.00-1.11%228,238
Oct 11, 202415.8816.2615.8816.1816.182.47%356,494
Oct 10, 202415.6015.8915.2515.7915.790.25%179,193
Oct 9, 202415.8416.1515.7415.7515.75-0.63%147,382
Oct 8, 202415.9516.0515.8115.8515.85-0.06%141,965
Oct 7, 202415.9916.0215.8115.8615.86-1.37%200,949
Oct 4, 202416.0216.1815.9016.0816.081.77%264,998
Oct 3, 202415.7915.8915.6415.8015.80-0.88%315,569
Oct 2, 202416.2216.3415.8815.9415.94-1.54%217,949
Oct 1, 202416.5716.5716.0916.1916.19-3.00%168,738
Sep 30, 202416.3016.7216.1416.6916.691.83%249,483
Sep 27, 202416.7016.7316.3716.3916.39-0.73%321,236
Sep 26, 202416.7316.7916.5116.5116.51-0.48%347,182
Sep 25, 202416.9416.9516.5716.5916.59-2.01%289,357
Sep 24, 202417.0817.2716.8216.9316.93-0.88%198,277
Sep 23, 202417.4017.4917.0617.0817.08-1.84%231,506
Sep 20, 202417.6117.7717.3917.4017.40-1.42%536,600
Sep 19, 202417.7517.7517.3417.6517.651.79%301,846
Sep 18, 202417.2917.9617.0917.3417.340.29%302,862
Sep 17, 202417.6217.8317.2917.2917.29-0.58%353,737
Sep 16, 202417.3217.5717.1517.3917.390.99%229,076
Sep 13, 202417.3517.3717.0717.2217.220.64%234,989
Sep 12, 202416.9717.1616.7217.1117.111.60%278,230
Sep 11, 202416.9416.9416.4016.8416.84-1.46%348,819
Sep 10, 202416.9817.2816.6817.0917.092.40%403,043
Sep 9, 202416.8117.0416.6016.6916.69-0.77%454,154
Sep 6, 202416.9617.1316.5816.8216.82-0.65%586,146
Sep 5, 202417.3717.3716.8316.9316.93-1.74%702,001
Sep 4, 202417.6617.8417.1617.2317.23-2.43%413,199
Sep 3, 202417.2817.6917.1117.6617.661.49%579,457
Aug 30, 202417.4517.5017.0817.4017.400.35%481,831
Aug 29, 202417.7617.8317.2517.3417.34-1.42%560,830
Aug 28, 202417.6018.0417.4917.5917.59-0.11%779,678
Aug 27, 202418.1218.4917.5617.6117.61-3.93%1,211,389
Aug 26, 202418.5518.6218.2818.3318.33-0.54%148,386
Aug 23, 202417.6418.6817.6418.4318.435.62%206,774
Aug 22, 202417.3017.5117.3017.4517.450.63%111,782
Aug 21, 202417.2417.3516.9817.3417.341.34%192,950
Aug 20, 202417.2717.2716.9517.1117.11-0.93%171,719
Aug 19, 202417.2117.3117.0017.2717.270.88%124,632
Aug 16, 202416.7517.2516.5917.1217.122.03%339,942
Aug 15, 202416.6216.9016.6016.7816.783.39%223,374
Aug 14, 202416.2616.3215.8716.2316.230.50%152,991
Aug 13, 202416.1316.2015.8716.1516.150.62%107,154
Aug 12, 202416.2816.5915.8516.0516.05-0.74%143,974