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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	15.7	16.25	16.25	16.26	15.35	115,869
February 03, 2025	15.82	15.88	15.88	16.11	15.67	62,078
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	329,078
January 28, 2025	15.52	15.59	15.59	15.71	15.38	388,442
January 27, 2025	15.23	15.67	15.67	15.76	15.23	49,914
January 24, 2025	15.13	15.19	15.19	15.38	15.02	346,600
January 23, 2025	14.91	15.15	15.15	15.28	14.25	222,260
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	15.09	15.09	15.19	15	14,723
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	15.49	93,362
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	487,283
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	130,761
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
December 02, 2024	17.36	17.57	17.57	17.76	17.17	195,350
November 29, 2024	17.72	17.31	17.31	17.72	17.14	169,321
November 27, 2024	17.8	17.57	17.57	17.94	17.54	136,400
November 26, 2024	17.77	17.63	17.63	17.9	16.84	178,523
November 25, 2024	17.9	17.95	17.95	18.55	17.65	266,808
November 22, 2024	17.58	17.96	17.96	17.99	17.42	175,678
November 21, 2024	17.4	17.51	17.51	17.7	17.26	120,034
November 20, 2024	16.99	17.23	17.23	17.23	16.94	137,961
November 19, 2024	16.83	17.08	17.08	17.11	16.83	153,431
November 18, 2024	17.16	17.09	17.09	17.26	17.06	243,800
November 15, 2024	17.36	17.13	17.13	17.62	17.02	196,000
November 14, 2024	17.35	17.27	17.27	17.54	17.15	245,500
November 13, 2024	17.8	17.35	17.35	17.82	17.34	228,340
November 12, 2024	17.65	17.59	17.59	17.91	17.53	245,500
November 11, 2024	17.51	17.68	17.68	17.92	17.43	314,137
November 08, 2024	17.16	17.08	17.08	17.28	17.05	257,667
November 07, 2024	17.76	17.5	17.5	17.8	17.2	94,491
November 06, 2024	17.21	17.91	17.91	18	16.88	680,901

CrossFirst Bankshares, Inc. (CFB) NASDAQ