CrossFirst Bankshares Inc... (CFB)
NASDAQ: CFB
· Real-Time Price · USD
15.99
0.00 (0.00%)
At close: Feb 28, 2025, 3:59 PM
CFB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0.00% | 0 |
| Feb 28, 2025 | 16.06 | 16.20 | 15.71 | 15.99 | 15.99 | 0.13% | 1,823,043 |
| Feb 27, 2025 | 15.67 | 16.07 | 15.61 | 15.97 | 15.97 | 1.40% | 413,500 |
| Feb 26, 2025 | 15.90 | 16.03 | 15.56 | 15.75 | 15.75 | -1.25% | 225,600 |
| Feb 25, 2025 | 16.07 | 16.24 | 15.49 | 15.95 | 15.95 | -0.19% | 242,100 |
| Feb 24, 2025 | 16.32 | 16.32 | 15.92 | 15.98 | 15.98 | -0.99% | 248,939 |
| Feb 21, 2025 | 16.76 | 16.76 | 16.14 | 16.14 | 16.14 | -2.77% | 168,627 |
| Feb 20, 2025 | 16.46 | 16.67 | 16.26 | 16.60 | 16.60 | 0.30% | 146,616 |
| Feb 19, 2025 | 16.32 | 16.66 | 16.26 | 16.55 | 16.55 | 0.36% | 178,500 |
| Feb 18, 2025 | 16.28 | 16.52 | 16.17 | 16.49 | 16.49 | 1.04% | 113,907 |
| Feb 14, 2025 | 16.78 | 16.89 | 16.30 | 16.32 | 16.32 | -2.33% | 225,030 |
| Feb 13, 2025 | 16.57 | 16.71 | 16.45 | 16.71 | 16.71 | 1.77% | 134,200 |
| Feb 12, 2025 | 16.60 | 16.70 | 16.42 | 16.42 | 16.42 | -2.78% | 135,500 |
| Feb 11, 2025 | 16.23 | 16.89 | 16.19 | 16.89 | 16.89 | 3.62% | 114,100 |
| Feb 10, 2025 | 16.47 | 16.66 | 16.27 | 16.30 | 16.30 | -0.67% | 251,500 |
| Feb 7, 2025 | 16.35 | 16.86 | 16.12 | 16.41 | 16.41 | -2.84% | 327,400 |
| Feb 6, 2025 | 16.71 | 16.96 | 16.55 | 16.89 | 16.89 | 1.81% | 365,508 |
| Feb 5, 2025 | 16.36 | 16.59 | 15.60 | 16.59 | 16.59 | 2.09% | 388,945 |
| Feb 4, 2025 | 15.70 | 16.26 | 15.35 | 16.25 | 16.25 | 2.78% | 125,000 |
| Feb 3, 2025 | 15.82 | 16.11 | 15.67 | 15.81 | 15.81 | -2.65% | 121,600 |