-
5 DAY PERFORMANCE
+0.33% -
1 MONTH PERFORMANCE
+0.51% -
3 MONTH PERFORMANCE
+1.42% -
6 MONTH PERFORMANCE
+33.33% -
YEAR-TO-DATE PERFORMANCE
+34.50% -
1 YEAR PERFORMANCE
+44.06%
Affinity Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $21.39 | $21.47 (0.37%) | $21.48 | $21.21 | 7,906 | $137.77 M |
| 10/03/2024 | $21.40 | $21.43 (0.14%) | $21.48 | $21.35 | 14,000 | $137.51 M |
| 10/02/2024 | $21.53 | $21.48 (-0.23%) | $21.53 | $21.41 | 6,500 | $137.83 M |
| 10/01/2024 | $21.41 | $21.48 (0.33%) | $21.49 | $21.40 | 7,315 | $137.83 M |
| 09/30/2024 | $21.44 | $21.41 (-0.14%) | $21.44 | $21.40 | 7,000 | $137.38 M |
| 09/27/2024 | $21.53 | $21.45 (-0.37%) | $21.53 | $21.40 | 11,700 | $137.64 M |
| 09/26/2024 | $21.56 | $21.46 (-0.46%) | $21.56 | $21.42 | 2,746 | $137.70 M |
| 09/25/2024 | $21.47 | $21.55 (0.37%) | $21.62 | $21.47 | 2,000 | $138.28 M |
| 09/24/2024 | $21.49 | $21.55 (0.28%) | $21.67 | $21.46 | 6,000 | $138.28 M |
| 09/23/2024 | $21.60 | $21.55 (-0.23%) | $21.69 | $21.46 | 7,300 | $138.28 M |
| 09/20/2024 | $21.41 | $21.85 (2.06%) | $21.85 | $21.41 | 28,800 | $140.20 M |
| 09/19/2024 | $21.40 | $21.53 (0.61%) | $21.54 | $21.36 | 14,846 | $138.15 M |
| 09/18/2024 | $21.51 | $21.45 (-0.28%) | $21.51 | $21.43 | 3,900 | $137.64 M |
| 09/17/2024 | $21.54 | $21.51 (-0.14%) | $21.55 | $21.51 | 3,248 | $138.02 M |
| 09/16/2024 | $21.52 | $21.54 (0.09%) | $21.54 | $21.52 | 2,731 | $138.21 M |
| 09/13/2024 | $21.48 | $21.51 (0.14%) | $21.60 | $21.44 | 5,900 | $138.02 M |
| 09/12/2024 | $21.44 | $21.48 (0.19%) | $21.48 | $21.41 | 5,900 | $137.83 M |
| 09/11/2024 | $21.40 | $21.43 (0.14%) | $21.43 | $21.40 | 13,400 | $137.51 M |
| 09/10/2024 | $21.45 | $21.45 (0%) | $21.45 | $21.42 | 6,300 | $137.64 M |
| 09/09/2024 | $21.43 | $21.45 (0.09%) | $21.45 | $21.43 | 5,306 | $137.64 M |
| 09/06/2024 | $21.35 | $21.41 (0.28%) | $21.50 | $21.35 | 16,600 | $137.38 M |
| 09/05/2024 | $21.33 | $21.37 (0.19%) | $21.41 | $21.31 | 12,900 | $137.12 M |
| 09/04/2024 | $21.34 | $21.34 (0%) | $21.34 | $21.31 | 6,600 | $136.93 M |
| 09/03/2024 | $21.32 | $21.34 (0.09%) | $21.34 | $21.30 | 3,300 | $136.93 M |
| 08/30/2024 | $21.34 | $21.34 (0%) | $21.34 | $21.28 | 2,646 | $136.93 M |
| 08/29/2024 | $21.26 | $21.34 (0.38%) | $21.34 | $21.26 | 3,839 | $136.93 M |
| 08/28/2024 | $21.29 | $21.34 (0.23%) | $21.34 | $21.29 | 3,316 | $136.93 M |
| 08/27/2024 | $21.33 | $21.34 (0.05%) | $21.34 | $21.21 | 5,500 | $136.93 M |
| 08/26/2024 | $21.24 | $21.34 (0.47%) | $21.34 | $21.20 | 9,400 | $136.93 M |
| 08/23/2024 | $21.23 | $21.31 (0.38%) | $21.31 | $21.18 | 8,300 | $136.74 M |
| 08/22/2024 | $21.20 | $21.22 (0.09%) | $21.22 | $21.17 | 3,800 | $136.16 M |
| 08/21/2024 | $21.18 | $21.23 (0.24%) | $21.23 | $21.14 | 10,908 | $136.23 M |
| 08/20/2024 | $21.23 | $21.23 (0%) | $21.23 | $21.10 | 7,438 | $136.23 M |
| 08/19/2024 | $21.17 | $21.22 (0.24%) | $21.23 | $21.10 | 8,300 | $136.16 M |
| 08/16/2024 | $21.20 | $21.23 (0.14%) | $21.23 | $21.06 | 24,212 | $136.23 M |
| 08/15/2024 | $21.20 | $21.23 (0.14%) | $21.23 | $21.05 | 39,930 | $136.23 M |
| 08/14/2024 | $21.22 | $21.23 (0.05%) | $21.23 | $21.18 | 2,735 | $136.23 M |
| 08/13/2024 | $21.23 | $21.23 (0%) | $21.23 | $21.22 | 733 | $136.23 M |
| 08/12/2024 | $21.11 | $21.22 (0.52%) | $21.22 | $21.10 | 3,326 | $136.16 M |
| 08/09/2024 | $21.08 | $21.23 (0.71%) | $21.23 | $21.08 | 9,339 | $136.23 M |
| 08/08/2024 | $21.09 | $21.19 (0.47%) | $21.20 | $21.05 | 4,914 | $135.97 M |
| 08/07/2024 | $21.13 | $21.09 (-0.19%) | $21.24 | $21.00 | 36,943 | $135.33 M |
| 08/06/2024 | $21.09 | $21.10 (0.05%) | $21.21 | $21.09 | 6,500 | $135.39 M |
| 08/05/2024 | $21.12 | $21.08 (-0.19%) | $21.33 | $20.93 | 15,204 | $135.26 M |
| 08/02/2024 | $21.31 | $21.20 (-0.52%) | $21.44 | $21.00 | 17,100 | $136.03 M |
| 08/01/2024 | $21.45 | $21.35 (-0.47%) | $21.69 | $21.28 | 5,638 | $137.00 M |
| 07/31/2024 | $21.40 | $21.49 (0.42%) | $21.65 | $21.40 | 5,147 | $137.89 M |
| 07/30/2024 | $21.38 | $21.49 (0.51%) | $21.98 | $21.30 | 25,629 | $137.89 M |
| 07/29/2024 | $21.24 | $21.29 (0.24%) | $21.29 | $21.24 | 5,700 | $136.61 M |
| 07/26/2024 | $21.24 | $21.23 (-0.05%) | $21.24 | $21.16 | 4,100 | $136.23 M |
| 07/25/2024 | $21.17 | $21.16 (-0.05%) | $21.17 | $21.16 | 1,600 | $135.78 M |
| 07/24/2024 | $21.17 | $21.15 (-0.09%) | $21.25 | $21.02 | 6,500 | $135.71 M |
| 07/23/2024 | $21.12 | $21.30 (0.85%) | $21.30 | $21.12 | 33,415 | $136.67 M |
| 07/22/2024 | $21.23 | $21.23 (0%) | $21.23 | $21.21 | 8,661 | $136.23 M |
| 07/19/2024 | $21.16 | $21.23 (0.33%) | $21.23 | $21.09 | 5,650 | $136.23 M |
| 07/18/2024 | $21.07 | $21.15 (0.38%) | $21.22 | $21.07 | 5,465 | $135.71 M |
| 07/17/2024 | $21.10 | $21.17 (0.33%) | $21.21 | $21.10 | 5,953 | $135.84 M |
| 07/16/2024 | $21.03 | $21.00 (-0.14%) | $21.10 | $20.86 | 40,655 | $134.75 M |
| 07/15/2024 | $21.14 | $21.05 (-0.43%) | $21.20 | $20.91 | 57,128 | $135.07 M |
| 07/12/2024 | $21.15 | $21.16 (0.05%) | $21.16 | $21.00 | 10,922 | $135.78 M |
| 07/11/2024 | $21.05 | $21.19 (0.67%) | $21.21 | $20.92 | 26,757 | $135.97 M |
| 07/10/2024 | $21.06 | $21.16 (0.47%) | $21.23 | $20.98 | 27,531 | $135.78 M |
| 07/09/2024 | $21.17 | $21.14 (-0.14%) | $21.17 | $20.95 | 18,394 | $135.65 M |
| 07/08/2024 | $21.18 | $21.13 (-0.24%) | $21.18 | $21.12 | 1,763 | $135.58 M |
| 07/05/2024 | $21.07 | $21.18 (0.52%) | $21.18 | $21.06 | 13,060 | $135.90 M |