CrossFirst Bankshares, Inc. (CFB)
Mar 3, 2025 - CFB merged into First Busey (BUSE)
15.99
0.00 (0.00%)
Inactive · Last trade price
on Feb 28, 2025
CrossFirst Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - | - |
| Feb 28, 2025 | 16.06 | 16.20 | 15.71 | 15.99 | 15.99 | 0.13% | 1,823,043 |
| Feb 27, 2025 | 15.67 | 16.07 | 15.61 | 15.97 | 15.97 | 1.40% | 413,491 |
| Feb 26, 2025 | 15.90 | 16.03 | 15.56 | 15.75 | 15.75 | -1.25% | 225,578 |
| Feb 25, 2025 | 16.07 | 16.24 | 15.49 | 15.95 | 15.95 | -0.19% | 242,052 |
| Feb 24, 2025 | 16.32 | 16.32 | 15.92 | 15.98 | 15.98 | -0.99% | 248,939 |
| Feb 21, 2025 | 16.76 | 16.76 | 16.14 | 16.14 | 16.14 | -2.77% | 168,627 |
| Feb 20, 2025 | 16.46 | 16.67 | 16.26 | 16.60 | 16.60 | 0.30% | 146,616 |
| Feb 19, 2025 | 16.32 | 16.66 | 16.26 | 16.55 | 16.55 | 0.36% | 178,470 |
| Feb 18, 2025 | 16.28 | 16.52 | 16.17 | 16.49 | 16.49 | 1.04% | 113,907 |
| Feb 14, 2025 | 16.78 | 16.89 | 16.30 | 16.32 | 16.32 | -2.33% | 225,030 |
| Feb 13, 2025 | 16.57 | 16.71 | 16.45 | 16.71 | 16.71 | 1.77% | 134,193 |
| Feb 12, 2025 | 16.60 | 16.70 | 16.42 | 16.42 | 16.42 | -2.78% | 135,482 |
| Feb 11, 2025 | 16.23 | 16.89 | 16.19 | 16.89 | 16.89 | 3.62% | 114,078 |
| Feb 10, 2025 | 16.47 | 16.66 | 16.27 | 16.30 | 16.30 | -0.67% | 251,463 |
| Feb 7, 2025 | 16.35 | 16.86 | 16.12 | 16.41 | 16.41 | -2.84% | 327,374 |
| Feb 6, 2025 | 16.71 | 16.96 | 16.55 | 16.89 | 16.89 | 1.81% | 365,508 |
| Feb 5, 2025 | 16.36 | 16.59 | 15.60 | 16.59 | 16.59 | 2.09% | 388,945 |
| Feb 4, 2025 | 15.70 | 16.26 | 15.35 | 16.25 | 16.25 | 2.78% | 124,987 |
| Feb 3, 2025 | 15.82 | 16.12 | 15.67 | 15.81 | 15.81 | -2.65% | 121,558 |
| Jan 31, 2025 | 16.17 | 16.45 | 16.09 | 16.24 | 16.24 | - | 253,002 |
| Jan 30, 2025 | 16.19 | 16.50 | 15.95 | 16.24 | 16.24 | 0.93% | 129,550 |
| Jan 29, 2025 | 14.69 | 16.22 | 14.69 | 16.09 | 16.09 | 3.21% | 330,612 |
| Jan 28, 2025 | 15.52 | 15.71 | 15.38 | 15.59 | 15.59 | - | 388,442 |
| Jan 27, 2025 | 15.23 | 15.76 | 15.23 | 15.59 | 15.59 | 2.63% | 406,071 |
| Jan 24, 2025 | 15.13 | 15.38 | 15.02 | 15.19 | 15.19 | -0.20% | 346,583 |
| Jan 23, 2025 | 14.91 | 15.29 | 14.25 | 15.22 | 15.22 | 1.60% | 377,441 |
| Jan 22, 2025 | 15.21 | 15.23 | 14.93 | 14.98 | 14.98 | -2.16% | 188,818 |
| Jan 21, 2025 | 15.39 | 15.56 | 15.28 | 15.31 | 15.31 | 0.46% | 193,715 |
| Jan 17, 2025 | 15.04 | 15.38 | 15.04 | 15.24 | 15.24 | 3.04% | 276,333 |
| Jan 16, 2025 | 14.96 | 14.98 | 14.60 | 14.79 | 14.79 | -1.33% | 127,659 |
| Jan 15, 2025 | 15.03 | 15.19 | 14.73 | 14.99 | 14.99 | 2.60% | 151,228 |
| Jan 14, 2025 | 14.36 | 14.66 | 14.31 | 14.61 | 14.61 | 2.67% | 205,787 |
| Jan 13, 2025 | 13.99 | 14.27 | 13.99 | 14.23 | 14.23 | 0.85% | 183,522 |
| Jan 10, 2025 | 14.35 | 14.48 | 13.98 | 14.11 | 14.11 | -3.62% | 225,324 |
| Jan 8, 2025 | 14.52 | 14.76 | 14.46 | 14.64 | 14.64 | -0.20% | 440,369 |
| Jan 7, 2025 | 14.97 | 15.17 | 14.58 | 14.67 | 14.67 | -2.00% | 128,216 |
| Jan 6, 2025 | 14.97 | 15.34 | 14.72 | 14.97 | 14.97 | - | 124,599 |
| Jan 3, 2025 | 14.92 | 15.01 | 14.61 | 14.97 | 14.97 | 0.94% | 118,344 |
| Jan 2, 2025 | 15.24 | 15.33 | 14.75 | 14.83 | 14.83 | -2.11% | 137,733 |
| Dec 31, 2024 | 15.33 | 15.35 | 15.12 | 15.15 | 15.15 | -0.46% | 100,406 |
| Dec 30, 2024 | 15.24 | 15.38 | 15.14 | 15.22 | 15.22 | -0.59% | 81,010 |
| Dec 27, 2024 | 15.59 | 15.75 | 15.20 | 15.31 | 15.31 | -2.48% | 111,810 |
| Dec 26, 2024 | 15.52 | 15.75 | 15.48 | 15.70 | 15.70 | 0.26% | 94,503 |
| Dec 24, 2024 | 15.65 | 15.80 | 15.49 | 15.66 | 15.66 | -0.19% | 44,832 |
| Dec 23, 2024 | 15.45 | 15.71 | 15.39 | 15.69 | 15.69 | 1.10% | 121,863 |
| Dec 20, 2024 | 15.27 | 15.96 | 15.27 | 15.52 | 15.52 | 0.26% | 487,284 |
| Dec 19, 2024 | 15.90 | 16.44 | 15.46 | 15.48 | 15.48 | -1.15% | 199,229 |
| Dec 18, 2024 | 16.81 | 16.93 | 15.57 | 15.66 | 15.66 | -5.83% | 202,788 |
| Dec 17, 2024 | 16.90 | 17.14 | 16.54 | 16.63 | 16.63 | -2.18% | 140,660 |