5 DAY PERFORMANCE
+3.52%
1 MONTH PERFORMANCE
+7.41%
3 MONTH PERFORMANCE
+2.25%
6 MONTH PERFORMANCE
+9.89%
YEAR-TO-DATE PERFORMANCE
+14.29%
1 YEAR PERFORMANCE
-7.19%
Affinity Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $19.97 | $20.25 (1.4%) | $20.25 | $19.97 | 3.60 K | $128.07 M |
| 12/03/2025 | $19.81 | $19.97 (0.81%) | $19.97 | $19.81 | 2.13 K | $126.30 M |
| 12/02/2025 | $19.35 | $19.60 (1.29%) | $19.60 | $19.35 | 2.00 K | $123.96 M |
| 12/01/2025 | $19.30 | $19.31 (0.05%) | $19.31 | $19.30 | 1.30 K | $122.13 M |
| 11/28/2025 | $19.48 | $19.32 (-0.82%) | $19.48 | $19.30 | 7.50 K | $122.19 M |
| 11/26/2025 | $19.86 | $19.75 (-0.55%) | $19.99 | $19.57 | 9.40 K | $124.91 M |
| 11/25/2025 | $19.19 | $19.18 (-0.05%) | $19.53 | $19.18 | 1.70 K | $121.30 M |
| 11/24/2025 | $19.43 | $19.18 (-1.29%) | $19.43 | $19.18 | 835 | $121.30 M |
| 11/21/2025 | $18.82 | $18.93 (0.58%) | $18.93 | $18.82 | 3.50 K | $119.72 M |
| 11/20/2025 | $18.67 | $18.77 (0.54%) | $18.96 | $18.67 | 800 | $118.71 M |
| 11/19/2025 | $18.81 | $18.75 (-0.32%) | $18.82 | $18.61 | 6.20 K | $118.58 M |
| 11/18/2025 | $18.77 | $18.81 (0.21%) | $18.98 | $18.69 | 1.40 K | $118.96 M |
| 11/17/2025 | $19.08 | $19.06 (-0.1%) | $19.12 | $19.06 | 6.70 K | $120.54 M |
| 11/14/2025 | $19.36 | $19.36 (0%) | $19.36 | $19.36 | 1.10 K | $122.44 M |
| 11/13/2025 | $18.90 | $19.27 (1.96%) | $19.31 | $18.90 | 1.90 K | $121.87 M |
| 11/12/2025 | $18.90 | $18.87 (-0.16%) | $18.96 | $18.83 | 6.41 K | $119.34 M |
| 11/11/2025 | $18.82 | $18.90 (0.43%) | $18.90 | $18.80 | 8.00 K | $119.53 M |
| 11/10/2025 | $18.82 | $18.73 (-0.48%) | $18.82 | $18.73 | 4.50 K | $118.46 M |
| 11/07/2025 | $18.95 | $18.82 (-0.69%) | $18.98 | $18.73 | 69.70 K | $119.03 M |
| 11/06/2025 | $18.65 | $18.36 (-1.55%) | $18.66 | $18.36 | 11.21 K | $116.12 M |
| 11/05/2025 | $18.77 | $18.62 (-0.8%) | $18.77 | $18.50 | 4.13 K | $117.76 M |
| 11/04/2025 | $18.76 | $18.76 (0%) | $18.76 | $18.76 | 700 | $118.65 M |
| 11/03/2025 | $18.95 | $18.76 (-1%) | $18.97 | $18.76 | 18.54 K | $118.65 M |
| 10/31/2025 | $18.88 | $18.91 (0.16%) | $18.99 | $18.82 | 5.23 K | $119.60 M |
| 10/30/2025 | $19.71 | $18.75 (-4.87%) | $19.75 | $18.75 | 25.93 K | $118.58 M |
| 10/29/2025 | $18.92 | $18.82 (-0.53%) | $18.92 | $18.82 | 3.74 K | $119.03 M |
| 10/28/2025 | $19.06 | $19.09 (0.16%) | $19.09 | $19.06 | 700 | $120.73 M |
| 10/27/2025 | $18.78 | $18.78 (0%) | $18.78 | $18.78 | 2 | $118.77 M |
| 10/24/2025 | $18.78 | $18.78 (0%) | $18.78 | $18.78 | 1.55 K | $118.77 M |
| 10/23/2025 | $19.26 | $18.78 (-2.49%) | $19.73 | $18.78 | 1.71 K | $118.77 M |
| 10/22/2025 | $18.76 | $19.27 (2.72%) | $19.32 | $18.76 | 900 | $121.87 M |
| 10/21/2025 | $18.68 | $18.68 (0%) | $18.68 | $18.68 | 229 | $118.14 M |
| 10/20/2025 | $18.61 | $18.61 (0%) | $18.61 | $18.61 | 317 | $118.34 M |
| 10/17/2025 | $18.35 | $18.51 (0.87%) | $18.60 | $18.35 | 1.60 K | $117.70 M |
| 10/16/2025 | $19.32 | $18.67 (-3.36%) | $19.32 | $18.51 | 10.00 K | $118.72 M |
| 10/15/2025 | $19.45 | $19.45 (0%) | $19.45 | $19.45 | 712 | $123.68 M |
| 10/14/2025 | $19.45 | $19.45 (0%) | $19.45 | $19.45 | 436 | $123.68 M |
| 10/13/2025 | $19.40 | $19.41 (0.05%) | $19.41 | $19.40 | 800 | $123.43 M |
| 10/10/2025 | $19.52 | $19.52 (0%) | $19.52 | $19.52 | 535 | $124.13 M |
| 10/09/2025 | $19.80 | $19.53 (-1.36%) | $19.80 | $19.53 | 11.25 K | $124.19 M |
| 10/08/2025 | $19.63 | $19.61 (-0.1%) | $19.63 | $19.61 | 1.20 K | $124.70 M |
| 10/07/2025 | $19.80 | $19.80 (0%) | $19.80 | $19.80 | 429 | $125.91 M |
| 10/06/2025 | $19.83 | $19.83 (0%) | $19.83 | $19.83 | 500 | $126.10 M |
| 10/03/2025 | $19.62 | $19.71 (0.46%) | $19.71 | $19.62 | 4.10 K | $125.33 M |
| 10/02/2025 | $19.64 | $19.64 (0%) | $19.64 | $19.64 | 701 | $124.89 M |
| 10/01/2025 | $19.60 | $19.60 (0%) | $19.60 | $19.60 | 700 | $124.63 M |
| 09/30/2025 | $19.74 | $19.72 (-0.1%) | $19.74 | $19.72 | 500 | $125.40 M |
| 09/29/2025 | $19.70 | $19.36 (-1.73%) | $19.70 | $19.36 | 8.35 K | $123.11 M |
| 09/26/2025 | $19.67 | $19.67 (0%) | $19.67 | $19.67 | 2 | $125.08 M |
| 09/25/2025 | $19.67 | $19.67 (0%) | $19.67 | $19.67 | 5.71 K | $125.08 M |
| 09/24/2025 | $19.80 | $19.67 (-0.66%) | $19.80 | $19.67 | 5.72 K | $125.08 M |
| 09/23/2025 | $19.67 | $19.87 (1.02%) | $19.87 | $19.67 | 2.60 K | $126.35 M |
| 09/22/2025 | $19.81 | $19.61 (-1.01%) | $19.81 | $19.57 | 2.10 K | $124.70 M |
| 09/19/2025 | $19.70 | $19.82 (0.61%) | $19.85 | $19.70 | 9.02 K | $126.03 M |
| 09/18/2025 | $19.70 | $19.70 (0%) | $19.79 | $19.70 | 2.10 K | $125.27 M |
| 09/17/2025 | $19.67 | $19.67 (0%) | $19.85 | $19.67 | 4.52 K | $125.08 M |
| 09/16/2025 | $19.60 | $19.82 (1.12%) | $19.82 | $19.55 | 8.10 K | $126.03 M |
| 09/15/2025 | $19.73 | $19.59 (-0.71%) | $19.73 | $19.52 | 3.34 K | $124.57 M |
| 09/12/2025 | $19.56 | $19.56 (0%) | $19.62 | $19.56 | 14.83 K | $124.38 M |
| 09/11/2025 | $19.72 | $19.56 (-0.81%) | $19.72 | $19.56 | 2.34 K | $124.38 M |
| 09/10/2025 | $19.92 | $19.67 (-1.26%) | $19.92 | $19.67 | 2.25 K | $125.08 M |
| 09/09/2025 | $19.65 | $19.65 (0%) | $19.89 | $19.65 | 2.51 K | $124.95 M |
| 09/08/2025 | $19.51 | $19.65 (0.72%) | $19.75 | $19.50 | 3.95 K | $124.95 M |
| 09/05/2025 | $19.66 | $19.56 (-0.51%) | $19.67 | $19.54 | 6.93 K | $124.38 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
