CrossFirst Bankshares Inc (CFB) Historical Stock Data
15.99 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CFB is up 0.59% a day on average. There have been 18 days where CrossFirst Bankshares Inc closed green and 12 days where CFB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-02-28 | 16.06 | 15.99 | ↓$0.07 (-0.44%) | 15.71 | 16.20 | 1.82M |
| 2025-02-27 | 15.67 | 15.97 | ↑$0.30 (1.91%) | 15.61 | 16.07 | 413.49K |
| 2025-02-26 | 15.90 | 15.75 | ↓$0.15 (-0.94%) | 15.56 | 16.03 | 225.58K |
| 2025-02-25 | 16.07 | 15.95 | ↓$0.12 (-0.75%) | 15.49 | 16.24 | 242.05K |
| 2025-02-24 | 16.32 | 15.98 | ↓$0.34 (-2.08%) | 15.92 | 16.32 | 248.94K |
| 2025-02-21 | 16.76 | 16.14 | ↓$0.62 (-3.70%) | 16.14 | 16.76 | 168.63K |
| 2025-02-20 | 16.46 | 16.60 | ↑$0.14 (0.85%) | 16.26 | 16.67 | 146.62K |
| 2025-02-19 | 16.32 | 16.55 | ↑$0.23 (1.41%) | 16.26 | 16.66 | 178.47K |
| 2025-02-18 | 16.28 | 16.49 | ↑$0.21 (1.29%) | 16.17 | 16.52 | 113.91K |
| 2025-02-14 | 16.78 | 16.32 | ↓$0.46 (-2.74%) | 16.30 | 16.89 | 225.03K |
| 2025-02-13 | 16.57 | 16.71 | ↑$0.14 (0.84%) | 16.45 | 16.71 | 134.19K |
| 2025-02-12 | 16.60 | 16.42 | ↓$0.18 (-1.08%) | 16.42 | 16.70 | 135.48K |
| 2025-02-11 | 16.23 | 16.89 | ↑$0.66 (4.07%) | 16.19 | 16.89 | 114.08K |
| 2025-02-10 | 16.47 | 16.30 | ↓$0.17 (-1.03%) | 16.27 | 16.66 | 251.46K |
| 2025-02-07 | 16.35 | 16.41 | ↑$0.06 (0.37%) | 16.12 | 16.86 | 327.37K |
| 2025-02-06 | 16.71 | 16.89 | ↑$0.18 (1.08%) | 16.55 | 16.96 | 365.51K |
| 2025-02-05 | 16.36 | 16.59 | ↑$0.23 (1.41%) | 15.60 | 16.59 | 388.95K |
| 2025-02-04 | 15.70 | 16.25 | ↑$0.55 (3.50%) | 15.35 | 16.26 | 124.99K |
| 2025-02-03 | 15.82 | 15.81 | ↓$0.01 (-0.06%) | 15.67 | 16.12 | 121.56K |
| 2025-01-31 | 16.17 | 16.24 | ↑$0.07 (0.43%) | 16.09 | 16.45 | 253K |
| 2025-01-30 | 16.19 | 16.24 | ↑$0.05 (0.31%) | 15.95 | 16.50 | 129.55K |
| 2025-01-29 | 14.69 | 16.09 | ↑$1.40 (9.53%) | 14.69 | 16.22 | 330.61K |
| 2025-01-28 | 15.52 | 15.59 | ↑$0.07 (0.45%) | 15.38 | 15.71 | 388.44K |
| 2025-01-27 | 15.23 | 15.59 | ↑$0.36 (2.36%) | 15.23 | 15.76 | 406.07K |
| 2025-01-24 | 15.13 | 15.19 | ↑$0.06 (0.40%) | 15.02 | 15.38 | 346.58K |
| 2025-01-23 | 14.91 | 15.22 | ↑$0.31 (2.08%) | 14.25 | 15.29 | 377.44K |
| 2025-01-22 | 15.21 | 14.98 | ↓$0.23 (-1.51%) | 14.93 | 15.23 | 188.82K |
| 2025-01-21 | 15.39 | 15.31 | ↓$0.08 (-0.52%) | 15.28 | 15.56 | 193.72K |
| 2025-01-17 | 15.04 | 15.24 | ↑$0.20 (1.33%) | 15.04 | 15.38 | 276.33K |
| 2025-01-16 | 14.96 | 14.79 | ↓$0.17 (-1.14%) | 14.60 | 14.98 | 127.66K |
Create an account or log in to view more rows.
$CFB lmao wtf was that
$CFB holding and buying these dips is so easy.
$CFB good times
$CFB we always finish green after a red week. Less go!
$CFB it's just a matter of time and patience...
$CFB has just been halted from trading.
$CFB Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$CFB Looking for this cup to breakout.
$CFB nice
$CFB so tired of this pos let's fly already