CrossFirst Bankshares, Inc. (CFB)
NASDAQ: CFB · Real-Time Price · USD
15.79
+0.04 (0.25%)
Oct 10, 2024, 4:00 PM EDT - Market closed
CrossFirst Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2024 | 15.84 | 16.15 | 15.74 | 15.75 | 15.75 | -0.63% | 147,382 |
| Oct 8, 2024 | 15.95 | 16.05 | 15.81 | 15.85 | 15.85 | -0.06% | 141,965 |
| Oct 7, 2024 | 15.99 | 16.02 | 15.81 | 15.86 | 15.86 | -1.37% | 200,949 |
| Oct 4, 2024 | 16.02 | 16.18 | 15.90 | 16.08 | 16.08 | 1.77% | 264,998 |
| Oct 3, 2024 | 15.79 | 15.89 | 15.64 | 15.80 | 15.80 | -0.88% | 315,569 |
| Oct 2, 2024 | 16.22 | 16.34 | 15.88 | 15.94 | 15.94 | -1.54% | 217,949 |
| Oct 1, 2024 | 16.57 | 16.57 | 16.09 | 16.19 | 16.19 | -3.00% | 168,738 |
| Sep 30, 2024 | 16.30 | 16.72 | 16.14 | 16.69 | 16.69 | 1.83% | 249,483 |
| Sep 27, 2024 | 16.70 | 16.73 | 16.37 | 16.39 | 16.39 | -0.73% | 321,236 |
| Sep 26, 2024 | 16.73 | 16.79 | 16.51 | 16.51 | 16.51 | -0.48% | 347,182 |
| Sep 25, 2024 | 16.94 | 16.95 | 16.57 | 16.59 | 16.59 | -2.01% | 289,357 |
| Sep 24, 2024 | 17.08 | 17.27 | 16.82 | 16.93 | 16.93 | -0.88% | 198,277 |
| Sep 23, 2024 | 17.40 | 17.49 | 17.06 | 17.08 | 17.08 | -1.84% | 231,506 |
| Sep 20, 2024 | 17.61 | 17.77 | 17.39 | 17.40 | 17.40 | -1.42% | 536,600 |
| Sep 19, 2024 | 17.75 | 17.75 | 17.34 | 17.65 | 17.65 | 1.79% | 301,846 |
| Sep 18, 2024 | 17.29 | 17.96 | 17.09 | 17.34 | 17.34 | 0.29% | 302,862 |
| Sep 17, 2024 | 17.62 | 17.83 | 17.29 | 17.29 | 17.29 | -0.58% | 353,737 |
| Sep 16, 2024 | 17.32 | 17.57 | 17.15 | 17.39 | 17.39 | 0.99% | 229,076 |
| Sep 13, 2024 | 17.35 | 17.37 | 17.07 | 17.22 | 17.22 | 0.64% | 234,989 |
| Sep 12, 2024 | 16.97 | 17.16 | 16.72 | 17.11 | 17.11 | 1.60% | 278,230 |
| Sep 11, 2024 | 16.94 | 16.94 | 16.40 | 16.84 | 16.84 | -1.46% | 348,819 |
| Sep 10, 2024 | 16.98 | 17.28 | 16.68 | 17.09 | 17.09 | 2.40% | 403,043 |
| Sep 9, 2024 | 16.81 | 17.04 | 16.60 | 16.69 | 16.69 | -0.77% | 454,154 |
| Sep 6, 2024 | 16.96 | 17.13 | 16.58 | 16.82 | 16.82 | -0.65% | 586,146 |
| Sep 5, 2024 | 17.37 | 17.37 | 16.83 | 16.93 | 16.93 | -1.74% | 702,001 |
| Sep 4, 2024 | 17.66 | 17.84 | 17.16 | 17.23 | 17.23 | -2.43% | 413,199 |
| Sep 3, 2024 | 17.28 | 17.69 | 17.11 | 17.66 | 17.66 | 1.49% | 579,457 |
| Aug 30, 2024 | 17.45 | 17.50 | 17.08 | 17.40 | 17.40 | 0.35% | 481,831 |
| Aug 29, 2024 | 17.76 | 17.83 | 17.25 | 17.34 | 17.34 | -1.42% | 560,830 |
| Aug 28, 2024 | 17.60 | 18.04 | 17.49 | 17.59 | 17.59 | -0.11% | 779,678 |
| Aug 27, 2024 | 18.12 | 18.49 | 17.56 | 17.61 | 17.61 | -3.93% | 1,211,389 |
| Aug 26, 2024 | 18.55 | 18.62 | 18.28 | 18.33 | 18.33 | -0.54% | 148,386 |
| Aug 23, 2024 | 17.64 | 18.68 | 17.64 | 18.43 | 18.43 | 5.62% | 206,774 |
| Aug 22, 2024 | 17.30 | 17.51 | 17.30 | 17.45 | 17.45 | 0.63% | 111,782 |
| Aug 21, 2024 | 17.24 | 17.35 | 16.98 | 17.34 | 17.34 | 1.34% | 192,950 |
| Aug 20, 2024 | 17.27 | 17.27 | 16.95 | 17.11 | 17.11 | -0.93% | 171,719 |
| Aug 19, 2024 | 17.21 | 17.31 | 17.00 | 17.27 | 17.27 | 0.88% | 124,632 |
| Aug 16, 2024 | 16.75 | 17.25 | 16.59 | 17.12 | 17.12 | 2.03% | 339,942 |
| Aug 15, 2024 | 16.62 | 16.90 | 16.60 | 16.78 | 16.78 | 3.39% | 223,374 |
| Aug 14, 2024 | 16.26 | 16.32 | 15.87 | 16.23 | 16.23 | 0.50% | 152,991 |
| Aug 13, 2024 | 16.13 | 16.20 | 15.87 | 16.15 | 16.15 | 0.62% | 107,154 |
| Aug 12, 2024 | 16.28 | 16.59 | 15.85 | 16.05 | 16.05 | -0.74% | 143,974 |
| Aug 9, 2024 | 16.45 | 16.46 | 16.06 | 16.17 | 16.17 | -1.88% | 391,196 |
| Aug 8, 2024 | 16.40 | 16.49 | 16.14 | 16.48 | 16.48 | 2.11% | 157,559 |
| Aug 7, 2024 | 16.19 | 16.62 | 16.02 | 16.14 | 16.14 | -0.92% | 364,584 |
| Aug 6, 2024 | 16.42 | 16.71 | 16.11 | 16.29 | 16.29 | -0.61% | 198,515 |
| Aug 5, 2024 | 16.34 | 16.77 | 15.41 | 16.39 | 16.39 | -4.15% | 466,325 |
| Aug 2, 2024 | 17.06 | 17.36 | 16.80 | 17.10 | 17.10 | -3.23% | 236,009 |
| Aug 1, 2024 | 18.52 | 18.64 | 17.46 | 17.67 | 17.67 | -4.69% | 471,700 |
| Jul 31, 2024 | 18.61 | 19.22 | 18.28 | 18.54 | 18.54 | 0.11% | 348,017 |
| Jul 30, 2024 | 18.66 | 18.93 | 18.43 | 18.52 | 18.52 | -0.70% | 246,891 |
| Jul 29, 2024 | 18.73 | 18.73 | 18.30 | 18.65 | 18.65 | -0.16% | 297,006 |
| Jul 26, 2024 | 18.70 | 18.86 | 18.45 | 18.68 | 18.68 | 1.14% | 312,517 |
| Jul 25, 2024 | 18.05 | 19.05 | 18.05 | 18.47 | 18.47 | 1.37% | 626,066 |
| Jul 24, 2024 | 18.42 | 18.90 | 18.13 | 18.22 | 18.22 | -1.99% | 255,749 |
| Jul 23, 2024 | 18.00 | 18.75 | 17.85 | 18.59 | 18.59 | 2.20% | 478,139 |
| Jul 22, 2024 | 17.80 | 18.40 | 17.62 | 18.19 | 18.19 | 1.96% | 365,389 |
| Jul 19, 2024 | 17.84 | 18.21 | 17.68 | 17.84 | 17.84 | 0.39% | 331,808 |
| Jul 18, 2024 | 17.65 | 18.26 | 17.48 | 17.77 | 17.77 | -0.45% | 745,207 |
| Jul 17, 2024 | 17.42 | 18.13 | 17.32 | 17.85 | 17.85 | 2.23% | 1,102,441 |
| Jul 16, 2024 | 16.19 | 17.62 | 15.92 | 17.46 | 17.46 | 9.54% | 1,174,236 |
| Jul 15, 2024 | 15.25 | 16.02 | 15.25 | 15.94 | 15.94 | 4.66% | 1,062,018 |
| Jul 12, 2024 | 15.00 | 15.25 | 14.85 | 15.23 | 15.23 | 1.80% | 855,991 |
| Jul 11, 2024 | 14.40 | 14.96 | 14.40 | 14.96 | 14.96 | 4.25% | 382,911 |
| Jul 10, 2024 | 14.22 | 14.35 | 14.19 | 14.35 | 14.35 | 1.13% | 142,514 |
| Jul 9, 2024 | 13.95 | 14.20 | 13.92 | 14.19 | 14.19 | 1.72% | 207,841 |
| Jul 8, 2024 | 14.10 | 14.20 | 13.83 | 13.95 | 13.95 | -0.50% | 142,422 |
| Jul 5, 2024 | 13.97 | 14.23 | 13.62 | 14.02 | 14.02 | - | 344,407 |
| Jul 3, 2024 | 14.25 | 14.26 | 13.99 | 14.02 | 14.02 | -1.89% | 65,894 |
| Jul 2, 2024 | 14.05 | 14.30 | 14.01 | 14.29 | 14.29 | 1.71% | 147,798 |
| Jul 1, 2024 | 14.03 | 14.16 | 13.86 | 14.05 | 14.05 | 0.21% | 278,963 |
| Jun 28, 2024 | 13.96 | 14.22 | 13.84 | 14.02 | 14.02 | 1.45% | 632,525 |
| Jun 27, 2024 | 13.61 | 13.83 | 13.56 | 13.82 | 13.82 | 1.62% | 202,008 |
| Jun 26, 2024 | 13.44 | 13.75 | 13.44 | 13.60 | 13.60 | 0.29% | 222,605 |
| Jun 25, 2024 | 13.33 | 13.64 | 13.29 | 13.56 | 13.56 | 1.27% | 222,390 |
| Jun 24, 2024 | 13.24 | 13.48 | 13.21 | 13.39 | 13.39 | 1.83% | 206,480 |
| Jun 21, 2024 | 12.99 | 13.24 | 12.99 | 13.15 | 13.15 | 1.00% | 530,266 |
| Jun 20, 2024 | 12.93 | 13.10 | 12.92 | 13.02 | 13.02 | -0.08% | 78,715 |
| Jun 18, 2024 | 12.93 | 13.07 | 12.92 | 13.03 | 13.03 | 0.46% | 162,947 |
| Jun 17, 2024 | 12.67 | 12.97 | 12.57 | 12.97 | 12.97 | 1.65% | 135,239 |
| Jun 14, 2024 | 12.48 | 12.88 | 12.46 | 12.76 | 12.76 | 0.63% | 173,141 |
| Jun 13, 2024 | 12.95 | 12.95 | 12.57 | 12.68 | 12.68 | -2.08% | 127,184 |
| Jun 12, 2024 | 13.12 | 13.29 | 12.77 | 12.95 | 12.95 | 1.73% | 247,970 |
| Jun 11, 2024 | 12.59 | 12.86 | 12.49 | 12.73 | 12.73 | 0.08% | 141,248 |
| Jun 10, 2024 | 12.61 | 12.72 | 12.37 | 12.72 | 12.72 | -0.31% | 200,165 |
| Jun 7, 2024 | 12.48 | 12.80 | 12.03 | 12.76 | 12.76 | 0.79% | 214,549 |
| Jun 6, 2024 | 12.70 | 12.80 | 12.65 | 12.66 | 12.66 | -0.71% | 109,445 |
| Jun 5, 2024 | 12.96 | 12.96 | 12.60 | 12.75 | 12.75 | -1.16% | 79,186 |
| Jun 4, 2024 | 12.85 | 12.96 | 12.65 | 12.90 | 12.90 | -0.39% | 204,376 |
| Jun 3, 2024 | 13.27 | 13.27 | 12.90 | 12.95 | 12.95 | -1.07% | 358,357 |
| May 31, 2024 | 13.05 | 13.20 | 12.97 | 13.09 | 13.09 | 0.85% | 246,389 |
| May 30, 2024 | 12.99 | 13.10 | 12.91 | 12.98 | 12.98 | 1.25% | 189,755 |
| May 29, 2024 | 12.80 | 12.86 | 12.57 | 12.82 | 12.82 | -1.76% | 298,835 |
| May 28, 2024 | 13.21 | 13.30 | 12.88 | 13.05 | 13.05 | -0.31% | 173,781 |
| May 24, 2024 | 13.15 | 13.19 | 12.91 | 13.09 | 13.09 | 0.15% | 145,291 |
| May 23, 2024 | 13.22 | 13.31 | 13.01 | 13.07 | 13.07 | -1.21% | 401,294 |
| May 22, 2024 | 13.38 | 13.51 | 13.23 | 13.23 | 13.23 | -0.90% | 108,036 |
| May 21, 2024 | 13.14 | 13.37 | 13.14 | 13.35 | 13.35 | 1.14% | 208,964 |
| May 20, 2024 | 13.59 | 13.59 | 13.12 | 13.20 | 13.20 | -2.87% | 181,103 |
| May 17, 2024 | 13.44 | 13.69 | 13.35 | 13.59 | 13.59 | 1.72% | 234,275 |