CrossFirst Bankshares, Inc. (CFB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

12.06

+0.25

(+2.12%)

At close: 04:00PM EDT

12.06

0.00

(0.00%)

After hours:

04:02PM EDT

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	11.89	12.11	11.88	12.06	12.06	197,431
17 Apr 2024	11.93	11.99	11.77	11.81	11.81	196,900
16 Apr 2024	11.61	12.18	10.64	11.89	11.89	381,700
15 Apr 2024	12.78	12.92	12.59	12.69	12.69	110,200
12 Apr 2024	12.60	12.78	12.56	12.70	12.70	94,900
11 Apr 2024	12.66	13.06	12.48	12.72	12.72	101,300
10 Apr 2024	13.08	13.08	12.53	12.60	12.60	171,800
09 Apr 2024	13.27	13.36	13.20	13.26	13.26	72,600
08 Apr 2024	12.96	13.26	12.89	13.18	13.18	118,500
05 Apr 2024	12.91	13.05	12.85	12.87	12.87	132,400
04 Apr 2024	13.16	13.43	12.97	13.01	13.01	159,700
03 Apr 2024	12.94	13.19	12.94	13.05	13.05	122,400
02 Apr 2024	13.40	13.43	13.05	13.12	13.12	89,600
01 Apr 2024	13.80	13.83	13.49	13.56	13.56	137,000
28 Mar 2024	13.67	13.89	13.63	13.84	13.84	151,100
27 Mar 2024	13.19	13.69	13.08	13.69	13.69	125,300
26 Mar 2024	13.31	13.39	13.06	13.09	13.09	91,200
25 Mar 2024	13.23	13.37	13.19	13.23	13.23	82,000
22 Mar 2024	13.49	13.49	13.15	13.15	13.15	95,700
21 Mar 2024	13.53	13.65	13.41	13.49	13.49	174,500
20 Mar 2024	12.93	13.58	12.78	13.47	13.47	138,700
19 Mar 2024	12.91	13.11	12.91	12.99	12.99	75,000
18 Mar 2024	13.00	13.07	12.85	12.89	12.89	117,900
15 Mar 2024	12.71	13.10	12.71	13.03	13.03	417,000
14 Mar 2024	12.86	12.86	12.68	12.75	12.75	120,600
13 Mar 2024	12.88	13.06	12.68	12.91	12.91	103,900
12 Mar 2024	13.05	13.05	12.92	12.93	12.93	81,200
11 Mar 2024	12.94	13.15	12.94	13.06	13.06	97,400
08 Mar 2024	13.12	13.17	12.96	13.03	13.03	82,400
07 Mar 2024	13.05	13.16	12.88	12.95	12.95	91,000
06 Mar 2024	12.85	13.10	12.57	12.91	12.91	157,000
05 Mar 2024	12.51	12.91	12.51	12.82	12.82	104,100
04 Mar 2024	12.67	12.93	12.54	12.58	12.58	85,000
01 Mar 2024	12.78	12.82	12.53	12.69	12.69	139,600
29 Feb 2024	12.94	13.10	12.81	12.87	12.87	107,300
28 Feb 2024	12.93	12.98	12.38	12.68	12.68	75,400
27 Feb 2024	12.96	13.20	12.96	13.06	13.06	128,700
26 Feb 2024	12.93	13.18	12.18	12.94	12.94	180,400
23 Feb 2024	12.91	13.19	12.77	13.12	13.12	148,700
22 Feb 2024	13.10	13.17	12.88	12.95	12.95	107,500
21 Feb 2024	13.13	13.39	13.03	13.17	13.17	110,200
20 Feb 2024	13.48	13.62	13.30	13.34	13.34	147,300
16 Feb 2024	13.79	13.88	13.58	13.66	13.66	111,100
15 Feb 2024	13.50	13.93	13.50	13.92	13.92	216,900
14 Feb 2024	13.25	13.43	13.14	13.41	13.41	156,200
13 Feb 2024	13.50	13.90	12.96	13.13	13.13	221,400
12 Feb 2024	13.59	14.00	13.59	13.82	13.82	186,200
09 Feb 2024	13.25	13.64	13.10	13.63	13.63	186,600
08 Feb 2024	13.21	13.35	13.10	13.21	13.21	171,900
07 Feb 2024	13.21	13.39	12.75	13.20	13.20	481,200
06 Feb 2024	13.54	13.71	13.17	13.28	13.28	135,300
05 Feb 2024	13.75	13.95	13.39	13.54	13.54	232,500
02 Feb 2024	13.75	14.06	13.68	13.85	13.85	178,700
01 Feb 2024	14.26	14.35	13.68	13.96	13.96	295,600
31 Jan 2024	14.56	14.73	14.10	14.12	14.12	174,500
30 Jan 2024	14.96	15.02	14.76	14.78	14.78	154,200
29 Jan 2024	15.00	15.07	14.78	14.98	14.98	286,100
26 Jan 2024	14.64	15.00	14.55	14.91	14.91	327,100
25 Jan 2024	14.48	14.59	14.08	14.58	14.58	327,000
24 Jan 2024	14.00	14.95	13.86	14.25	14.25	539,400
23 Jan 2024	13.54	13.70	13.20	13.60	13.60	169,100
22 Jan 2024	13.29	13.55	13.23	13.54	13.54	136,100
19 Jan 2024	13.05	13.17	12.81	13.16	13.16	120,500
18 Jan 2024	12.94	13.26	12.82	12.93	12.93	126,800
17 Jan 2024	12.71	13.01	12.68	12.91	12.91	71,800
16 Jan 2024	12.96	13.14	12.87	12.92	12.92	119,700
12 Jan 2024	13.45	13.52	13.13	13.21	13.21	114,300
11 Jan 2024	13.40	13.47	12.87	13.30	13.30	223,100
10 Jan 2024	13.39	13.45	13.20	13.44	13.44	101,500
09 Jan 2024	13.51	13.51	13.01	13.37	13.37	119,800
08 Jan 2024	13.72	13.79	13.53	13.67	13.67	109,600
05 Jan 2024	13.64	13.98	13.45	13.73	13.73	272,400
04 Jan 2024	13.45	13.63	13.45	13.46	13.46	105,700
03 Jan 2024	13.61	13.64	13.36	13.40	13.40	167,200
02 Jan 2024	13.46	13.81	13.37	13.67	13.67	139,700
29 Dec 2023	13.89	13.89	13.56	13.58	13.58	152,200
28 Dec 2023	13.81	14.08	13.81	13.87	13.87	88,600
27 Dec 2023	13.93	14.04	13.81	13.91	13.91	100,100
26 Dec 2023	13.72	13.95	13.61	13.94	13.94	133,700
22 Dec 2023	13.64	13.85	13.52	13.61	13.61	139,800
21 Dec 2023	13.39	13.62	12.99	13.51	13.51	211,400
20 Dec 2023	13.34	13.76	13.10	13.27	13.27	212,300
19 Dec 2023	13.11	13.28	12.98	13.23	13.23	194,700
18 Dec 2023	12.99	12.99	12.80	12.85	12.85	171,300
15 Dec 2023	13.08	13.08	12.77	12.95	12.95	399,900
14 Dec 2023	12.96	13.24	12.58	12.97	12.97	175,800
13 Dec 2023	11.94	12.66	11.87	12.66	12.66	200,400
12 Dec 2023	11.95	12.00	11.86	11.93	11.93	71,400
11 Dec 2023	12.05	12.07	11.95	12.02	12.02	110,100
08 Dec 2023	11.93	12.10	11.36	12.01	12.01	121,800
07 Dec 2023	11.82	12.10	11.76	12.00	12.00	113,700
06 Dec 2023	11.86	12.21	11.80	11.81	11.81	85,100
05 Dec 2023	11.90	11.95	11.70	11.79	11.79	143,400
04 Dec 2023	11.71	11.97	11.70	11.90	11.90	139,300
01 Dec 2023	11.15	11.78	11.15	11.77	11.77	196,400
30 Nov 2023	11.39	11.39	11.12	11.22	11.22	143,200
29 Nov 2023	11.29	11.56	11.20	11.35	11.35	107,600
28 Nov 2023	11.34	11.36	11.09	11.23	11.23	82,200
27 Nov 2023	11.61	11.62	11.34	11.42	11.42	71,000
24 Nov 2023	11.44	11.72	11.06	11.62	11.62	92,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,811.30-87.60(-1.11%)

ASX 2007,555.40-86.70(-1.14%)

AUD/USD0.6412-0.0013(-0.20%)

OIL82.50-0.23(-0.28%)

GOLD2,389.90-8.10(-0.34%)

Bitcoin AUD98,417.80+3,092.45(+3.24%)

CrossFirst Bankshares, Inc. (CFB)

ALL ORDS
7,811.30
-87.60(-1.11%)

ASX 200
7,555.40
-86.70(-1.14%)

AUD/USD
0.6412
-0.0013(-0.20%)

OIL
82.50
-0.23(-0.28%)

GOLD
2,389.90
-8.10(-0.34%)

Bitcoin AUD
98,417.80
+3,092.45(+3.24%)