5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+2.22%
3 MONTH PERFORMANCE
+10.40%
6 MONTH PERFORMANCE
+8.83%
YEAR-TO-DATE PERFORMANCE
+1.12%
1 YEAR PERFORMANCE
+8.32%
Affinity Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $20.72 | $20.72 (0%) | $20.72 | $20.72 | 1.58 K | $127.14 M |
| 02/17/2026 | $20.89 | $20.72 (-0.81%) | $20.89 | $20.72 | 1.70 K | $127.14 M |
| 02/13/2026 | $20.70 | $20.70 (0%) | $20.70 | $20.70 | 1.01 K | $127.02 M |
| 02/12/2026 | $20.77 | $20.70 (-0.34%) | $20.77 | $20.70 | 1.60 K | $127.02 M |
| 02/11/2026 | $20.55 | $20.60 (0.24%) | $20.62 | $20.55 | 1.82 K | $126.40 M |
| 02/10/2026 | $20.37 | $20.63 (1.28%) | $20.65 | $20.37 | 2.21 K | $126.59 M |
| 02/09/2026 | $20.60 | $20.50 (-0.49%) | $20.60 | $20.50 | 1.90 K | $125.79 M |
| 02/06/2026 | $20.39 | $20.47 (0.39%) | $20.60 | $20.39 | 3.13 K | $125.61 M |
| 02/05/2026 | $20.45 | $20.46 (0.05%) | $20.60 | $20.30 | 4.01 K | $125.55 M |
| 02/04/2026 | $20.59 | $20.59 (0%) | $20.59 | $20.59 | 9 | $126.34 M |
| 02/03/2026 | $20.39 | $20.59 (0.98%) | $20.59 | $20.34 | 2.70 K | $126.34 M |
| 02/02/2026 | $20.32 | $20.33 (0.05%) | $20.38 | $20.24 | 6.10 K | $124.75 M |
| 01/30/2026 | $20.18 | $20.17 (-0.05%) | $20.34 | $20.15 | 6.40 K | $123.77 M |
| 01/29/2026 | $20.15 | $20.15 (0%) | $20.15 | $20.15 | 2.60 K | $123.64 M |
| 01/28/2026 | $20.38 | $20.29 (-0.44%) | $20.38 | $19.95 | 27.63 K | $124.50 M |
| 01/27/2026 | $20.32 | $20.59 (1.33%) | $20.59 | $20.18 | 4.40 K | $126.34 M |
| 01/26/2026 | $20.38 | $20.51 (0.64%) | $20.52 | $20.38 | 1.14 K | $125.85 M |
| 01/23/2026 | $20.31 | $20.31 (0%) | $20.46 | $20.15 | 12.53 K | $124.62 M |
| 01/22/2026 | $20.44 | $20.35 (-0.44%) | $20.44 | $20.30 | 6.80 K | $124.87 M |
| 01/21/2026 | $20.58 | $20.27 (-1.51%) | $20.58 | $20.27 | 1.40 K | $124.38 M |
| 01/20/2026 | $20.26 | $20.31 (0.25%) | $20.43 | $20.15 | 3.60 K | $124.62 M |
| 01/16/2026 | $20.22 | $20.25 (0.15%) | $20.38 | $20.15 | 1.80 K | $128.07 M |
| 01/15/2026 | $20.12 | $20.30 (0.89%) | $20.30 | $20.12 | 1.10 K | $128.39 M |
| 01/14/2026 | $20.16 | $20.15 (-0.05%) | $20.26 | $20.15 | 2.60 K | $127.44 M |
| 01/13/2026 | $20.36 | $20.15 (-1.03%) | $20.49 | $20.15 | 3.34 K | $127.44 M |
| 01/12/2026 | $20.42 | $20.47 (0.24%) | $20.47 | $20.32 | 3.15 K | $129.46 M |
| 01/09/2026 | $20.32 | $20.15 (-0.84%) | $20.38 | $20.15 | 3.30 K | $127.44 M |
| 01/08/2026 | $20.18 | $20.43 (1.24%) | $20.43 | $20.18 | 2.00 K | $129.21 M |
| 01/07/2026 | $20.12 | $20.34 (1.09%) | $20.34 | $20.12 | 704 | $128.64 M |
| 01/06/2026 | $20.41 | $20.05 (-1.76%) | $20.42 | $20.05 | 9.42 K | $126.81 M |
| 01/05/2026 | $20.61 | $20.61 (0%) | $20.61 | $20.61 | 317 | $130.35 M |
| 01/02/2026 | $20.54 | $20.54 (0%) | $20.54 | $20.54 | 530 | $129.90 M |
| 12/31/2025 | $20.47 | $20.47 (0%) | $20.47 | $20.47 | 2 | $129.46 M |
| 12/30/2025 | $20.47 | $20.47 (0%) | $20.47 | $20.47 | 205 | $129.46 M |
| 12/29/2025 | $20.78 | $20.90 (0.58%) | $20.90 | $20.76 | 934 | $132.18 M |
| 12/26/2025 | $20.35 | $21.12 (3.78%) | $21.12 | $20.31 | 1.70 K | $133.57 M |
| 12/24/2025 | $20.63 | $21.12 (2.38%) | $21.12 | $20.63 | 600 | $133.57 M |
| 12/23/2025 | $21.21 | $21.38 (0.8%) | $21.38 | $21.21 | 700 | $135.22 M |
| 12/22/2025 | $22.25 | $21.37 (-3.96%) | $22.25 | $21.37 | 2.70 K | $135.15 M |
| 12/19/2025 | $20.39 | $22.50 (10.35%) | $22.50 | $20.39 | 20.14 K | $142.30 M |
| 12/18/2025 | $20.25 | $20.67 (2.07%) | $20.67 | $20.25 | 1.54 K | $130.73 M |
| 12/17/2025 | $20.70 | $20.70 (0%) | $20.70 | $20.70 | 636 | $130.92 M |
| 12/16/2025 | $20.50 | $20.80 (1.46%) | $20.80 | $20.50 | 1.60 K | $131.55 M |
| 12/15/2025 | $20.10 | $20.50 (1.99%) | $20.50 | $20.10 | 3.83 K | $129.65 M |
| 12/12/2025 | $20.10 | $20.10 (0%) | $20.10 | $20.10 | 1.40 K | $127.12 M |
| 12/11/2025 | $20.27 | $20.43 (0.79%) | $20.43 | $20.13 | 1.01 K | $129.21 M |
| 12/10/2025 | $20.05 | $20.11 (0.3%) | $20.11 | $20.05 | 2.30 K | $127.19 M |
| 12/09/2025 | $20.05 | $20.00 (-0.25%) | $20.25 | $20.00 | 1.53 K | $126.49 M |
| 12/08/2025 | $20.13 | $20.00 (-0.65%) | $20.15 | $20.00 | 1.91 K | $126.49 M |
| 12/05/2025 | $20.02 | $20.02 (0%) | $20.02 | $20.02 | 522 | $126.62 M |
| 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 |
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.
