CrossFirst Bankshares Inc (CFB) Historical Stock Data
15.52 ↑0.04 (0.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CFB is down -0.52% a day on average. There have been 11 days where CrossFirst Bankshares Inc closed green and 19 days where CFB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 15.27 | 15.52 | ↑$0.25 (1.64%) | 15.27 | 15.96 | 487.28K |
| 2024-12-19 | 15.90 | 15.48 | ↓$0.42 (-2.64%) | 15.46 | 16.44 | 199.12K |
| 2024-12-18 | 16.81 | 15.66 | ↓$1.15 (-6.84%) | 15.57 | 16.93 | 202.79K |
| 2024-12-17 | 16.90 | 16.63 | ↓$0.27 (-1.60%) | 16.54 | 17.14 | 140.66K |
| 2024-12-16 | 16.93 | 17.00 | ↑$0.07 (0.41%) | 16.81 | 17.06 | 107.80K |
| 2024-12-13 | 17.01 | 16.91 | ↓$0.10 (-0.59%) | 16.76 | 17.07 | 240K |
| 2024-12-12 | 17.39 | 17.07 | ↓$0.32 (-1.84%) | 17.07 | 17.44 | 129.73K |
| 2024-12-11 | 17.32 | 17.41 | ↑$0.09 (0.52%) | 17.32 | 17.60 | 205.43K |
| 2024-12-10 | 17.31 | 17.27 | ↓$0.04 (-0.23%) | 17.14 | 17.51 | 218.86K |
| 2024-12-09 | 17.44 | 17.32 | ↓$0.12 (-0.69%) | 17.23 | 17.58 | 130.76K |
| 2024-12-06 | 17.55 | 17.46 | ↓$0.09 (-0.51%) | 17.25 | 17.58 | 82.20K |
| 2024-12-05 | 17.43 | 17.40 | ↓$0.03 (-0.17%) | 17.32 | 17.65 | 214.36K |
| 2024-12-04 | 17.32 | 17.37 | ↑$0.05 (0.29%) | 17.26 | 17.44 | 465.33K |
| 2024-12-03 | 17.55 | 17.26 | ↓$0.29 (-1.65%) | 17.22 | 17.61 | 151.51K |
| 2024-12-02 | 17.36 | 17.57 | ↑$0.21 (1.21%) | 17.17 | 17.76 | 195.35K |
| 2024-11-29 | 17.72 | 17.31 | ↓$0.41 (-2.31%) | 17.14 | 17.72 | 169.32K |
| 2024-11-27 | 17.80 | 17.57 | ↓$0.23 (-1.29%) | 17.54 | 17.94 | 136.38K |
| 2024-11-26 | 17.77 | 17.63 | ↓$0.14 (-0.79%) | 16.84 | 17.90 | 178.52K |
| 2024-11-25 | 17.90 | 17.95 | ↑$0.05 (0.28%) | 17.65 | 18.55 | 266.81K |
| 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 |
Create an account or log in to view more rows.
$CFB nice
$CFB so tired of this pos let's fly already
$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