Skip to main content
CrossFirst Bankshares, Inc. (CFB)
NASDAQ: CFB · Real-Time Price · USD
17.96
+0.45 (2.57%)
At close: Nov 22, 2024, 4:00 PM
17.90
-0.06 (-0.33%)
After-hours: Nov 22, 2024, 5:07 PM EST

CrossFirst Bankshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 9, 202416.4516.4616.0616.1716.17-1.88%391,196
Aug 8, 202416.4016.4916.1416.4816.482.11%157,559
Aug 7, 202416.1916.6216.0216.1416.14-0.92%364,584
Aug 6, 202416.4216.7116.1116.2916.29-0.61%198,515
Aug 5, 202416.3416.7715.4116.3916.39-4.15%466,325
Aug 2, 202417.0617.3616.8017.1017.10-3.23%236,009
Aug 1, 202418.5218.6417.4617.6717.67-4.69%471,700
Jul 31, 202418.6119.2218.2818.5418.540.11%348,017
Jul 30, 202418.6618.9318.4318.5218.52-0.70%246,891
Jul 29, 202418.7318.7318.3018.6518.65-0.16%297,006
Jul 26, 202418.7018.8618.4518.6818.681.14%312,517
Jul 25, 202418.0519.0518.0518.4718.471.37%626,066
Jul 24, 202418.4218.9018.1318.2218.22-1.99%255,749
Jul 23, 202418.0018.7517.8518.5918.592.20%478,139
Jul 22, 202417.8018.4017.6218.1918.191.96%365,389
Jul 19, 202417.8418.2117.6817.8417.840.39%331,808
Jul 18, 202417.6518.2617.4817.7717.77-0.45%745,207
Jul 17, 202417.4218.1317.3217.8517.852.23%1,102,441
Jul 16, 202416.1917.6215.9217.4617.469.54%1,174,236
Jul 15, 202415.2516.0215.2515.9415.944.66%1,062,018
Jul 12, 202415.0015.2514.8515.2315.231.80%855,991
Jul 11, 202414.4014.9614.4014.9614.964.25%382,911
Jul 10, 202414.2214.3514.1914.3514.351.13%142,514
Jul 9, 202413.9514.2013.9214.1914.191.72%207,841
Jul 8, 202414.1014.2013.8313.9513.95-0.50%142,422
Jul 5, 202413.9714.2313.6214.0214.02-344,407