CrossFirst Bankshares, Inc. (CFB) NASDAQ

15.99

+0(+0.00%)

Updated at February 28 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 03, 202515.9915.9915.9915.9915.990
February 28, 202516.0615.9915.9916.215.711.82M
February 27, 202515.6715.9715.9716.0715.61413,500
February 26, 202515.915.7515.7516.0315.56225,578
February 25, 202516.0715.9515.9516.2315.95216,530
February 24, 202516.3215.9815.9816.3215.92248,939
February 21, 202516.7616.1416.1416.7616.14168,627
February 20, 202516.4616.616.616.6716.26146,616
February 19, 202516.3216.5516.5516.6616.26178,500
February 18, 202516.2816.4916.4916.5216.17113,907
February 14, 202516.7816.3216.3216.8916.3225,030
February 13, 202516.5716.7116.7116.7116.45134,200
February 12, 202516.616.4216.4216.716.42135,500
February 11, 202516.2316.8916.8916.8916.19114,078
February 10, 202516.4716.316.316.6616.27251,500
February 07, 202516.3516.4116.4116.8616.12327,400
February 06, 202516.7116.8916.8916.9616.55365,508
February 05, 202516.3616.5916.5916.5915.6388,945
February 04, 202515.716.2516.2516.2615.35125,000
February 03, 202515.8215.8115.8116.1115.67121,600
January 31, 202516.1716.2416.2416.4516.09253,002
January 30, 202516.1916.2416.2416.515.95129,600
January 29, 202514.6916.0916.0916.2214.69330,612
January 28, 202515.5215.5915.5915.7115.38388,442
January 27, 202515.2315.5915.5915.7615.23406,100
January 24, 202515.1315.1915.1915.3815.02346,600
January 23, 202514.9115.2215.2215.2914.25377,441
January 22, 202515.2114.9814.9815.2314.93188,818
January 21, 202515.3915.3115.3115.5615.28193,715
January 17, 202515.0415.2415.2415.3815.04276,333
January 16, 202514.9614.7914.7914.9814.6127,700
January 15, 202515.0314.9914.9915.1914.73151,228
January 14, 202514.3614.6114.6114.6614.31205,800
January 13, 202513.9914.2314.2314.2713.99183,522
January 10, 202514.3514.1114.1114.4813.98225,324
January 08, 202514.5214.6414.6414.7614.46440,400
January 07, 202514.9714.6714.6715.1714.58128,216
January 06, 202514.9714.9714.9715.3414.72124,600
January 03, 202514.9214.9714.9715.0114.61118,344
January 02, 202515.2414.8314.8315.3314.75137,733
December 31, 202415.3315.1515.1515.3515.12100,406
December 30, 202415.2415.2215.2215.3815.1481,010
December 27, 202415.5915.3115.3115.7515.2111,810
December 26, 202415.5215.715.715.7515.4894,503
December 24, 202415.6515.6615.6615.815.4944,832
December 23, 202415.4515.6915.6915.7115.39121,900
December 20, 202415.2715.5215.5215.9615.27487,300
December 19, 202415.915.4815.4816.4415.46199,229
December 18, 202416.8115.6615.6616.9315.57202,800
December 17, 202416.916.6316.6317.1416.54140,700
December 16, 202416.93171717.0616.81107,800
December 13, 202417.0116.9116.9117.0716.76240,000
December 12, 202417.3917.0717.0717.4417.07129,727
December 11, 202417.3217.4117.4117.617.32205,428
December 10, 202417.3117.2717.2717.5117.14218,900
December 09, 202417.4417.3217.3217.5817.23130,800
December 06, 202417.5517.4617.4617.5817.2582,200
December 05, 202417.4317.417.417.6517.32214,400
December 04, 202417.3217.3717.3717.4417.26465,330
December 03, 202417.5517.2617.2617.6117.22151,505
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved