CrossFirst Bankshares Inc (CFB) Historical Stock Data
17.96 ↑0.45 (2.57%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CFB is down -0.33% a day on average. There have been 12 days where CrossFirst Bankshares Inc closed green and 18 days where CFB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 17.58 | 17.96 | ↑$0.38 (2.16%) | 17.42 | 17.99 | 175.68K |
| 2024-11-21 | 17.40 | 17.51 | ↑$0.11 (0.63%) | 17.26 | 17.71 | 120.03K |
| 2024-11-20 | 16.99 | 17.23 | ↑$0.24 (1.41%) | 16.94 | 17.23 | 137.97K |
| 2024-11-19 | 16.83 | 17.08 | ↑$0.25 (1.49%) | 16.83 | 17.11 | 153.43K |
| 2024-11-18 | 17.16 | 17.09 | ↓$0.07 (-0.41%) | 17.06 | 17.26 | 243.80K |
| 2024-11-15 | 17.36 | 17.13 | ↓$0.23 (-1.32%) | 17.02 | 17.62 | 195.99K |
| 2024-11-14 | 17.35 | 17.27 | ↓$0.08 (-0.46%) | 17.15 | 17.54 | 245.50K |
| 2024-11-13 | 17.80 | 17.35 | ↓$0.45 (-2.53%) | 17.34 | 17.82 | 228.34K |
| 2024-11-12 | 17.65 | 17.59 | ↓$0.06 (-0.34%) | 17.53 | 17.91 | 245.50K |
| 2024-11-11 | 17.51 | 17.68 | ↑$0.17 (0.97%) | 17.43 | 17.92 | 314.14K |
| 2024-11-08 | 17.16 | 17.08 | ↓$0.08 (-0.47%) | 17.05 | 17.28 | 257.68K |
| 2024-11-07 | 17.76 | 17.03 | ↓$0.73 (-4.11%) | 16.99 | 17.80 | 381.99K |
| 2024-11-06 | 17.21 | 17.91 | ↑$0.70 (4.07%) | 16.88 | 18.00 | 680.90K |
| 2024-11-05 | 15.48 | 15.81 | ↑$0.33 (2.13%) | 15.48 | 15.83 | 195.32K |
| 2024-11-04 | 15.67 | 15.47 | ↓$0.20 (-1.28%) | 15.27 | 15.82 | 180.59K |
| 2024-11-01 | 15.86 | 15.70 | ↓$0.16 (-1.01%) | 15.59 | 15.95 | 229.55K |
| 2024-10-31 | 16.16 | 15.70 | ↓$0.46 (-2.85%) | 15.67 | 16.16 | 198.43K |
| 2024-10-30 | 15.97 | 16.17 | ↑$0.20 (1.25%) | 15.97 | 16.44 | 187.57K |
| 2024-10-29 | 16.28 | 16.05 | ↓$0.23 (-1.41%) | 16.03 | 16.30 | 173.62K |
| 2024-10-28 | 15.74 | 16.41 | ↑$0.67 (4.26%) | 15.74 | 16.51 | 171.47K |
| 2024-10-25 | 15.90 | 15.57 | ↓$0.33 (-2.08%) | 15.52 | 16.07 | 256.40K |
| 2024-10-24 | 15.93 | 15.80 | ↓$0.13 (-0.82%) | 15.67 | 15.98 | 198.63K |
| 2024-10-23 | 16.85 | 15.88 | ↓$0.97 (-5.76%) | 15.71 | 16.85 | 385.24K |
| 2024-10-22 | 15.95 | 16.00 | ↑$0.05 (0.31%) | 15.89 | 16.09 | 210.78K |
| 2024-10-21 | 16.63 | 15.99 | ↓$0.64 (-3.85%) | 15.95 | 16.96 | 263.98K |
| 2024-10-18 | 16.85 | 16.66 | ↓$0.19 (-1.13%) | 16.64 | 16.86 | 237.34K |
| 2024-10-17 | 16.89 | 16.85 | ↓$0.04 (-0.24%) | 16.64 | 16.98 | 273.07K |
| 2024-10-16 | 16.25 | 16.79 | ↑$0.54 (3.32%) | 16.13 | 16.80 | 381.48K |
| 2024-10-15 | 16.15 | 16.16 | ↑$0.01 (0.06%) | 16.00 | 16.62 | 482.19K |
| 2024-10-14 | 16.30 | 16.00 | ↓$0.30 (-1.84%) | 15.96 | 16.36 | 228.24K |
Create an account or log in to view more rows.
$CFB man this will be good in coming weeks
$CFB has just been halted from trading.
$CFB lock and load
$CFB ugh oh
we heatin back up
$CFB i like the stock
$CFB Buy the dip
$CFB market starting to dump
$CFB I’m selling y’all have fun bag holding
$CFB Like if you’re a bull
$CFB I love this stonk!