-
5 DAY PERFORMANCE
+0.37% -
1 MONTH PERFORMANCE
+0.89% -
3 MONTH PERFORMANCE
+1.27% -
6 MONTH PERFORMANCE
+25.98% -
YEAR-TO-DATE PERFORMANCE
+35.13% -
1 YEAR PERFORMANCE
+50.91%
Affinity Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $21.65 | $21.52 (-0.6%) | $21.70 | $21.52 | 1,473 | $138.00 M |
| 11/21/2024 | $21.41 | $21.46 (0.23%) | $21.52 | $21.35 | 15,529 | $137.61 M |
| 11/20/2024 | $21.45 | $21.50 (0.23%) | $21.50 | $21.45 | 1,222 | $137.87 M |
| 11/19/2024 | $21.45 | $21.50 (0.23%) | $21.58 | $21.45 | 2,409 | $137.87 M |
| 11/18/2024 | $21.42 | $21.35 (-0.33%) | $21.45 | $21.35 | 7,511 | $136.91 M |
| 11/15/2024 | $21.40 | $21.49 (0.42%) | $21.49 | $21.29 | 6,133 | $137.80 M |
| 11/14/2024 | $21.44 | $21.48 (0.19%) | $21.50 | $21.33 | 3,015 | $137.74 M |
| 11/13/2024 | $21.50 | $21.44 (-0.28%) | $21.50 | $21.00 | 11,044 | $137.48 M |
| 11/12/2024 | $21.35 | $21.50 (0.7%) | $21.50 | $21.33 | 6,000 | $137.87 M |
| 11/11/2024 | $21.42 | $21.31 (-0.51%) | $21.42 | $21.31 | 2,000 | $136.65 M |
| 11/08/2024 | $21.45 | $21.34 (-0.51%) | $21.55 | $21.34 | 9,012 | $136.84 M |
| 11/07/2024 | $21.50 | $21.40 (-0.47%) | $21.58 | $21.40 | 7,600 | $137.23 M |
| 11/06/2024 | $21.99 | $21.50 (-2.23%) | $21.99 | $21.40 | 15,917 | $137.87 M |
| 11/05/2024 | $21.39 | $21.93 (2.52%) | $22.21 | $21.36 | 17,323 | $140.63 M |
| 11/04/2024 | $21.26 | $21.40 (0.66%) | $21.40 | $21.26 | 2,900 | $137.23 M |
| 11/01/2024 | $21.21 | $21.38 (0.8%) | $21.38 | $21.20 | 1,408 | $137.10 M |
| 10/31/2024 | $21.38 | $21.40 (0.09%) | $21.40 | $21.29 | 5,700 | $137.23 M |
| 10/30/2024 | $20.85 | $21.40 (2.64%) | $21.40 | $20.85 | 1,948 | $137.23 M |
| 10/29/2024 | $21.05 | $21.39 (1.62%) | $21.39 | $20.25 | 4,601 | $137.16 M |
| 10/28/2024 | $21.39 | $21.24 (-0.7%) | $21.39 | $21.22 | 2,400 | $136.20 M |
| 10/25/2024 | $21.32 | $21.38 (0.28%) | $21.39 | $21.24 | 4,600 | $137.10 M |
| 10/24/2024 | $21.33 | $21.39 (0.28%) | $21.40 | $21.26 | 7,400 | $137.16 M |
| 10/23/2024 | $21.39 | $21.32 (-0.33%) | $21.39 | $21.32 | 1,710 | $136.80 M |
| 10/22/2024 | $21.29 | $21.39 (0.47%) | $21.40 | $21.25 | 5,141 | $137.25 M |
| 10/21/2024 | $21.30 | $21.25 (-0.23%) | $21.38 | $21.25 | 8,926 | $136.35 M |
| 10/18/2024 | $21.40 | $21.21 (-0.89%) | $21.40 | $21.21 | 7,600 | $136.10 M |
| 10/17/2024 | $21.40 | $21.28 (-0.56%) | $21.46 | $21.17 | 16,596 | $136.55 M |
| 10/16/2024 | $21.40 | $21.45 (0.23%) | $21.47 | $21.40 | 9,700 | $137.64 M |
| 10/15/2024 | $21.40 | $21.43 (0.14%) | $21.47 | $21.40 | 8,443 | $137.51 M |
| 10/14/2024 | $21.39 | $21.40 (0.05%) | $21.43 | $21.39 | 6,642 | $137.32 M |
| 10/11/2024 | $21.43 | $21.43 (0%) | $21.43 | $21.38 | 2,532 | $137.51 M |
| 10/10/2024 | $21.38 | $21.43 (0.23%) | $21.44 | $21.36 | 4,700 | $137.51 M |
| 10/09/2024 | $21.38 | $21.38 (0%) | $21.38 | $21.36 | 2,800 | $137.19 M |
| 10/08/2024 | $21.41 | $21.40 (-0.05%) | $21.47 | $21.34 | 7,700 | $137.32 M |
| 10/07/2024 | $21.39 | $21.43 (0.19%) | $21.44 | $21.30 | 6,017 | $137.51 M |
| 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 |