5 DAY PERFORMANCE
-19.50%
1 MONTH PERFORMANCE
-18.37%
3 MONTH PERFORMANCE
-18.30%
6 MONTH PERFORMANCE
-16.90%
YEAR-TO-DATE PERFORMANCE
+0.29%
1 YEAR PERFORMANCE
+9.48%
Affinity Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $17.39 | $17.55 (0.92%) | $18.14 | $17.31 | 37,300 | $111.71 M |
| 12/31/2024 | $17.35 | $17.50 (0.86%) | $17.69 | $17.00 | 122,500 | $112.22 M |
| 12/30/2024 | $21.87 | $21.80 (-0.32%) | $21.88 | $21.78 | 13,538 | $139.79 M |
| 12/27/2024 | $21.87 | $21.80 (-0.32%) | $21.91 | $21.80 | 5,900 | $139.79 M |
| 12/26/2024 | $21.88 | $21.81 (-0.32%) | $21.94 | $21.81 | 4,100 | $139.86 M |
| 12/24/2024 | $21.94 | $21.86 (-0.36%) | $21.98 | $21.81 | 2,800 | $140.18 M |
| 12/23/2024 | $22.29 | $21.95 (-1.53%) | $22.34 | $21.90 | 7,547 | $140.75 M |
| 12/20/2024 | $21.87 | $22.49 (2.83%) | $22.50 | $21.65 | 70,840 | $144.22 M |
| 12/19/2024 | $21.75 | $21.89 (0.64%) | $21.89 | $21.75 | 1,500 | $140.37 M |
| 12/18/2024 | $22.27 | $21.64 (-2.83%) | $22.27 | $21.64 | 3,423 | $138.77 M |
| 12/17/2024 | $21.64 | $21.69 (0.23%) | $21.70 | $21.63 | 2,608 | $139.09 M |
| 12/16/2024 | $21.80 | $21.62 (-0.83%) | $21.80 | $21.62 | 1,600 | $138.64 M |
| 12/13/2024 | $21.79 | $21.83 (0.18%) | $21.92 | $21.79 | 5,300 | $139.99 M |
| 12/12/2024 | $21.69 | $21.68 (-0.05%) | $21.69 | $21.68 | 1,114 | $139.02 M |
| 12/11/2024 | $21.68 | $21.68 (0%) | $21.79 | $21.61 | 2,008 | $139.02 M |
| 12/10/2024 | $21.66 | $21.75 (0.42%) | $21.75 | $21.52 | 3,919 | $139.47 M |
| 12/09/2024 | $21.66 | $21.80 (0.65%) | $21.80 | $21.50 | 8,314 | $139.79 M |
| 12/06/2024 | $21.50 | $21.66 (0.74%) | $21.66 | $21.50 | 2,233 | $138.89 M |
| 12/05/2024 | $21.55 | $21.55 (0%) | $21.57 | $21.50 | 3,241 | $138.19 M |
| 12/04/2024 | $21.58 | $21.66 (0.37%) | $21.66 | $21.58 | 2,100 | $138.89 M |
| 12/03/2024 | $21.59 | $21.50 (-0.42%) | $21.59 | $21.50 | 3,400 | $137.87 M |
| 12/02/2024 | $21.60 | $21.50 (-0.46%) | $21.61 | $21.50 | 4,440 | $137.87 M |
| 11/29/2024 | $21.64 | $21.67 (0.14%) | $21.67 | $21.64 | 1,549 | $138.96 M |
| 11/27/2024 | $21.50 | $21.50 (0%) | $21.50 | $21.50 | 2,147 | $137.87 M |
| 11/26/2024 | $21.45 | $21.62 (0.79%) | $21.62 | $21.45 | 2,532 | $138.64 M |
| 11/25/2024 | $21.50 | $21.45 (-0.23%) | $21.66 | $21.45 | 7,600 | $137.55 M |
| 11/22/2024 | $21.65 | $21.52 (-0.6%) | $21.70 | $21.52 | 1,500 | $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 |