CrossFirst Bankshares, Inc. (CFB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

18.68

+0.21

(+1.14%)

At close: 04:00PM EDT

18.68

0.00

(0.00%)

After hours:

04:01PM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	18.70	18.86	18.45	18.68	18.68	312,500
Jul 25, 2024	18.05	19.05	18.05	18.47	18.47	626,100
Jul 24, 2024	18.42	18.90	18.13	18.22	18.22	255,700
Jul 23, 2024	18.00	18.75	17.85	18.59	18.59	478,100
Jul 22, 2024	17.80	18.40	17.62	18.19	18.19	365,400
Jul 19, 2024	17.84	18.21	17.67	17.84	17.84	331,800
Jul 18, 2024	17.65	18.26	17.48	17.77	17.77	745,200
Jul 17, 2024	17.42	18.13	17.32	17.85	17.85	1,102,400
Jul 16, 2024	16.19	17.62	15.91	17.46	17.46	1,174,200
Jul 15, 2024	15.25	16.02	15.25	15.94	15.94	1,062,000
Jul 12, 2024	15.00	15.25	14.85	15.23	15.23	856,000
Jul 11, 2024	14.40	14.96	14.40	14.96	14.96	382,900
Jul 10, 2024	14.22	14.35	14.19	14.35	14.35	142,500
Jul 09, 2024	13.95	14.20	13.92	14.19	14.19	207,800
Jul 08, 2024	14.10	14.20	13.83	13.95	13.95	142,400
Jul 05, 2024	13.97	14.23	13.62	14.02	14.02	344,400
Jul 03, 2024	14.25	14.26	13.99	14.02	14.02	65,900
Jul 02, 2024	14.05	14.30	14.01	14.29	14.29	147,800
Jul 01, 2024	14.03	14.16	13.86	14.05	14.05	279,000
Jun 28, 2024	13.96	14.22	13.84	14.02	14.02	632,500
Jun 27, 2024	13.61	13.83	13.56	13.82	13.82	202,000
Jun 26, 2024	13.44	13.75	13.44	13.60	13.60	222,600
Jun 25, 2024	13.33	13.64	13.28	13.56	13.56	222,400
Jun 24, 2024	13.24	13.48	13.21	13.39	13.39	206,500
Jun 21, 2024	12.99	13.24	12.99	13.15	13.15	530,300
Jun 20, 2024	12.93	13.10	12.92	13.02	13.02	78,700
Jun 18, 2024	12.93	13.06	12.92	13.03	13.03	162,900
Jun 17, 2024	12.67	12.97	12.57	12.97	12.97	135,200
Jun 14, 2024	12.48	12.88	12.46	12.76	12.76	173,100
Jun 13, 2024	12.95	12.95	12.57	12.68	12.68	127,200
Jun 12, 2024	13.12	13.29	12.77	12.95	12.95	248,000
Jun 11, 2024	12.59	12.86	12.49	12.73	12.73	141,200
Jun 10, 2024	12.61	12.72	12.37	12.72	12.72	200,200
Jun 07, 2024	12.48	12.80	12.02	12.76	12.76	214,500
Jun 06, 2024	12.70	12.80	12.65	12.66	12.66	109,400
Jun 05, 2024	12.96	12.96	12.60	12.75	12.75	79,200
Jun 04, 2024	12.85	12.95	12.65	12.90	12.90	204,400
Jun 03, 2024	13.27	13.27	12.90	12.95	12.95	358,400
May 31, 2024	13.05	13.20	12.97	13.09	13.09	246,400
May 30, 2024	12.99	13.10	12.91	12.98	12.98	189,800
May 29, 2024	12.80	12.86	12.57	12.82	12.82	298,800
May 28, 2024	13.21	13.30	12.88	13.05	13.05	173,800
May 24, 2024	13.15	13.19	12.91	13.09	13.09	145,300
May 23, 2024	13.22	13.31	13.01	13.07	13.07	401,300
May 22, 2024	13.38	13.51	13.23	13.23	13.23	108,000
May 21, 2024	13.14	13.37	13.14	13.35	13.35	209,000
May 20, 2024	13.59	13.59	13.12	13.20	13.20	181,100
May 17, 2024	13.44	13.69	13.35	13.59	13.59	234,300
May 16, 2024	13.20	13.41	13.12	13.36	13.36	117,400
May 15, 2024	13.31	13.31	13.10	13.25	13.25	103,200
May 14, 2024	13.36	13.36	12.97	13.12	13.12	212,300
May 13, 2024	13.49	13.56	13.16	13.18	13.18	181,900
May 10, 2024	13.29	13.41	13.19	13.38	13.38	117,000
May 09, 2024	13.11	13.33	13.06	13.29	13.29	252,700
May 08, 2024	12.91	13.10	12.91	13.08	13.08	168,300
May 07, 2024	12.99	13.09	12.93	13.05	13.05	258,700
May 06, 2024	12.80	12.92	12.76	12.88	12.88	124,400
May 03, 2024	12.72	12.86	12.41	12.76	12.76	263,600
May 02, 2024	12.53	12.55	12.37	12.52	12.52	129,700
May 01, 2024	12.15	12.60	12.13	12.43	12.43	168,200
Apr 30, 2024	12.16	12.20	12.07	12.08	12.08	132,700
Apr 29, 2024	12.51	12.55	12.25	12.29	12.29	123,800
Apr 26, 2024	12.47	12.63	12.37	12.51	12.51	87,100
Apr 25, 2024	12.57	12.57	12.35	12.49	12.49	150,200
Apr 24, 2024	12.47	12.74	12.45	12.71	12.71	116,400
Apr 23, 2024	12.51	12.73	12.51	12.62	12.62	90,000
Apr 22, 2024	12.44	12.59	12.39	12.49	12.49	138,400
Apr 19, 2024	12.01	12.46	12.01	12.43	12.43	169,500
Apr 18, 2024	11.89	12.11	11.88	12.06	12.06	216,300
Apr 17, 2024	11.93	11.99	11.77	11.81	11.81	196,900
Apr 16, 2024	11.61	12.18	10.64	11.89	11.89	381,700
Apr 15, 2024	12.78	12.92	12.59	12.69	12.69	110,200
Apr 12, 2024	12.60	12.78	12.56	12.70	12.70	94,900
Apr 11, 2024	12.66	13.06	12.48	12.72	12.72	101,300
Apr 10, 2024	13.08	13.08	12.53	12.60	12.60	171,800
Apr 09, 2024	13.27	13.36	13.20	13.26	13.26	72,600
Apr 08, 2024	12.96	13.26	12.89	13.18	13.18	118,500
Apr 05, 2024	12.91	13.05	12.85	12.87	12.87	132,400
Apr 04, 2024	13.16	13.43	12.97	13.01	13.01	159,700
Apr 03, 2024	12.94	13.19	12.94	13.05	13.05	122,400
Apr 02, 2024	13.40	13.43	13.05	13.12	13.12	89,600
Apr 01, 2024	13.80	13.83	13.49	13.56	13.56	137,000
Mar 28, 2024	13.67	13.89	13.63	13.84	13.84	151,100
Mar 27, 2024	13.19	13.69	13.08	13.69	13.69	125,300
Mar 26, 2024	13.31	13.39	13.06	13.09	13.09	91,200
Mar 25, 2024	13.23	13.37	13.19	13.23	13.23	82,000
Mar 22, 2024	13.49	13.49	13.15	13.15	13.15	95,700
Mar 21, 2024	13.53	13.65	13.41	13.49	13.49	174,500
Mar 20, 2024	12.93	13.58	12.78	13.47	13.47	138,700
Mar 19, 2024	12.91	13.11	12.91	12.99	12.99	75,000
Mar 18, 2024	13.00	13.07	12.85	12.89	12.89	117,900
Mar 15, 2024	12.71	13.10	12.71	13.03	13.03	417,000
Mar 14, 2024	12.86	12.86	12.68	12.75	12.75	120,600
Mar 13, 2024	12.88	13.06	12.68	12.91	12.91	103,900
Mar 12, 2024	13.05	13.05	12.92	12.93	12.93	81,200
Mar 11, 2024	12.94	13.15	12.94	13.06	13.06	97,400
Mar 08, 2024	13.12	13.17	12.96	13.03	13.03	82,400
Mar 07, 2024	13.05	13.16	12.88	12.95	12.95	91,000
Mar 06, 2024	12.85	13.10	12.57	12.91	12.91	157,000
Mar 05, 2024	12.51	12.91	12.51	12.82	12.82	104,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7229-0.0006(-0.08%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD93,982.95+1,348.03(+1.46%)

CrossFirst Bankshares, Inc. (CFB)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7229
-0.0006(-0.08%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
93,982.95
+1,348.03(+1.46%)