CrossFirst Bankshares, Inc. - CFB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 03, 2025	15.99	15.99	15.99	15.99	15.99	0
February 28, 2025	16.06	15.99	15.99	16.2	15.71	1.82M
February 27, 2025	15.67	15.97	15.97	16.07	15.61	413,500
February 26, 2025	15.9	15.75	15.75	16.03	15.56	225,578
February 25, 2025	16.07	15.95	15.95	16.23	15.95	216,530
February 24, 2025	16.32	15.98	15.98	16.32	15.92	248,939
February 21, 2025	16.76	16.14	16.14	16.76	16.14	168,627
February 20, 2025	16.46	16.6	16.6	16.67	16.26	146,616
February 19, 2025	16.32	16.55	16.55	16.66	16.26	178,500
February 18, 2025	16.28	16.49	16.49	16.52	16.17	113,907
February 14, 2025	16.78	16.32	16.32	16.89	16.3	225,030
February 13, 2025	16.57	16.71	16.71	16.71	16.45	134,200
February 12, 2025	16.6	16.42	16.42	16.7	16.42	135,500
February 11, 2025	16.23	16.89	16.89	16.89	16.19	114,078
February 10, 2025	16.47	16.3	16.3	16.66	16.27	251,500
February 07, 2025	16.35	16.41	16.41	16.86	16.12	327,400
February 06, 2025	16.71	16.89	16.89	16.96	16.55	365,508
February 05, 2025	16.36	16.59	16.59	16.59	15.6	388,945
February 04, 2025	15.7	16.25	16.25	16.26	15.35	125,000
February 03, 2025	15.82	15.81	15.81	16.11	15.67	121,600
January 31, 2025	16.17	16.24	16.24	16.45	16.09	253,002
January 30, 2025	16.19	16.24	16.24	16.5	15.95	129,600
January 29, 2025	14.69	16.09	16.09	16.22	14.69	330,612
January 28, 2025	15.52	15.59	15.59	15.71	15.38	388,442
January 27, 2025	15.23	15.59	15.59	15.76	15.23	406,100
January 24, 2025	15.13	15.19	15.19	15.38	15.02	346,600
January 23, 2025	14.91	15.22	15.22	15.29	14.25	377,441
January 22, 2025	15.21	14.98	14.98	15.23	14.93	188,818
January 21, 2025	15.39	15.31	15.31	15.56	15.28	193,715
January 17, 2025	15.04	15.24	15.24	15.38	15.04	276,333
January 16, 2025	14.96	14.79	14.79	14.98	14.6	127,700
January 15, 2025	15.03	14.99	14.99	15.19	14.73	151,228
January 14, 2025	14.36	14.61	14.61	14.66	14.31	205,800
January 13, 2025	13.99	14.23	14.23	14.27	13.99	183,522
January 10, 2025	14.35	14.11	14.11	14.48	13.98	225,324
January 08, 2025	14.52	14.64	14.64	14.76	14.46	440,400
January 07, 2025	14.97	14.67	14.67	15.17	14.58	128,216
January 06, 2025	14.97	14.97	14.97	15.34	14.72	124,600
January 03, 2025	14.92	14.97	14.97	15.01	14.61	118,344
January 02, 2025	15.24	14.83	14.83	15.33	14.75	137,733
December 31, 2024	15.33	15.15	15.15	15.35	15.12	100,406
December 30, 2024	15.24	15.22	15.22	15.38	15.14	81,010
December 27, 2024	15.59	15.31	15.31	15.75	15.2	111,810
December 26, 2024	15.52	15.7	15.7	15.75	15.48	94,503
December 24, 2024	15.65	15.66	15.66	15.8	15.49	44,832
December 23, 2024	15.45	15.69	15.69	15.71	15.39	121,900
December 20, 2024	15.27	15.52	15.52	15.96	15.27	487,300
December 19, 2024	15.9	15.48	15.48	16.44	15.46	199,229
December 18, 2024	16.81	15.66	15.66	16.93	15.57	202,800
December 17, 2024	16.9	16.63	16.63	17.14	16.54	140,700
December 16, 2024	16.93	17	17	17.06	16.81	107,800
December 13, 2024	17.01	16.91	16.91	17.07	16.76	240,000
December 12, 2024	17.39	17.07	17.07	17.44	17.07	129,727
December 11, 2024	17.32	17.41	17.41	17.6	17.32	205,428
December 10, 2024	17.31	17.27	17.27	17.51	17.14	218,900
December 09, 2024	17.44	17.32	17.32	17.58	17.23	130,800
December 06, 2024	17.55	17.46	17.46	17.58	17.25	82,200
December 05, 2024	17.43	17.4	17.4	17.65	17.32	214,400
December 04, 2024	17.32	17.37	17.37	17.44	17.26	465,330
December 03, 2024	17.55	17.26	17.26	17.61	17.22	151,505

CrossFirst Bankshares, Inc. (CFB) NASDAQ