CrossFirst Bankshares Inc (CFB) Historical Stock Data
12.51 ↑0.02 (0.16%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CFB is up 0.34% a day on average. There have been 17 days where CrossFirst Bankshares Inc closed green and 13 days where CFB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 12.47 | 12.51 | ↑$0.04 (0.32%) | 12.37 | 12.63 | 87.08K |
| 2024-04-25 | 12.57 | 12.49 | ↓$0.08 (-0.64%) | 12.35 | 12.57 | 150.22K |
| 2024-04-24 | 12.47 | 12.71 | ↑$0.24 (1.92%) | 12.45 | 12.74 | 116.38K |
| 2024-04-23 | 12.51 | 12.62 | ↑$0.11 (0.88%) | 12.51 | 12.73 | 90.01K |
| 2024-04-22 | 12.44 | 12.49 | ↑$0.05 (0.40%) | 12.39 | 12.59 | 138.37K |
| 2024-04-19 | 12.01 | 12.43 | ↑$0.42 (3.50%) | 12.01 | 12.46 | 169.53K |
| 2024-04-18 | 11.89 | 12.06 | ↑$0.17 (1.43%) | 11.88 | 12.11 | 216.26K |
| 2024-04-17 | 11.93 | 11.81 | ↓$0.12 (-1.01%) | 11.77 | 11.99 | 196.86K |
| 2024-04-16 | 11.61 | 11.89 | ↑$0.28 (2.41%) | 10.64 | 12.18 | 381.75K |
| 2024-04-15 | 12.78 | 12.69 | ↓$0.09 (-0.70%) | 12.59 | 12.92 | 110.22K |
| 2024-04-12 | 12.60 | 12.70 | ↑$0.10 (0.79%) | 12.56 | 12.78 | 94.94K |
| 2024-04-11 | 12.66 | 12.72 | ↑$0.06 (0.47%) | 12.48 | 13.06 | 101.26K |
| 2024-04-10 | 13.08 | 12.60 | ↓$0.48 (-3.67%) | 12.53 | 13.08 | 171.78K |
| 2024-04-09 | 13.27 | 13.26 | ↓$0.01 (-0.08%) | 13.20 | 13.36 | 72.61K |
| 2024-04-08 | 12.96 | 13.18 | ↑$0.22 (1.70%) | 12.89 | 13.26 | 118.51K |
| 2024-04-05 | 12.91 | 12.87 | ↓$0.04 (-0.31%) | 12.85 | 13.05 | 132.37K |
| 2024-04-04 | 13.16 | 13.01 | ↓$0.15 (-1.14%) | 12.97 | 13.43 | 159.72K |
| 2024-04-03 | 12.94 | 13.05 | ↑$0.11 (0.85%) | 12.94 | 13.19 | 122.44K |
| 2024-04-02 | 13.40 | 13.12 | ↓$0.28 (-2.09%) | 13.05 | 13.43 | 89.64K |
| 2024-04-01 | 13.80 | 13.56 | ↓$0.24 (-1.74%) | 13.49 | 13.83 | 136.96K |
| 2024-03-28 | 13.67 | 13.84 | ↑$0.17 (1.24%) | 13.63 | 13.89 | 151.08K |
| 2024-03-27 | 13.19 | 13.69 | ↑$0.50 (3.79%) | 13.08 | 13.69 | 125.30K |
| 2024-03-26 | 13.31 | 13.09 | ↓$0.22 (-1.65%) | 13.06 | 13.39 | 91.23K |
| 2024-03-25 | 13.23 | 13.23 | ↑$0.00 (0.00%) | 13.19 | 13.37 | 82.02K |
| 2024-03-22 | 13.49 | 13.15 | ↓$0.34 (-2.52%) | 13.15 | 13.49 | 95.74K |
| 2024-03-21 | 13.53 | 13.49 | ↓$0.04 (-0.30%) | 13.41 | 13.65 | 174.55K |
| 2024-03-20 | 12.93 | 13.47 | ↑$0.54 (4.18%) | 12.79 | 13.58 | 138.74K |
| 2024-03-19 | 12.91 | 12.99 | ↑$0.08 (0.62%) | 12.91 | 13.11 | 75.03K |
| 2024-03-18 | 13.00 | 12.89 | ↓$0.11 (-0.85%) | 12.85 | 13.07 | 117.88K |
| 2024-03-15 | 12.71 | 13.03 | ↑$0.32 (2.52%) | 12.71 | 13.10 | 416.98K |
Create an account or log in to view more rows.
$CFB market starting to dump
$CFB I’m selling y’all have fun bag holding
$CFB Like if you’re a bull
$CFB I love this stonk!
$CFB bear trap?
$CFB How can this stock move so little? Damn
$CFB Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$CFB The squeeze is coming
$CFB Looking for this cup to breakout.
$CFB hot damn <3