-
5 DAY PERFORMANCE
+1.81% -
1 MONTH PERFORMANCE
+8.69% -
3 MONTH PERFORMANCE
+7.15% -
6 MONTH PERFORMANCE
+32.55% -
YEAR-TO-DATE PERFORMANCE
+28.06% -
1 YEAR PERFORMANCE
+45.04%
CrossFirst Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $17.35 | $17.39 (0.23%) | $17.53 | $17.35 | 46,161 | $859.18 M |
| 11/13/2024 | $17.80 | $17.35 (-2.53%) | $17.82 | $17.34 | 228,340 | $857.21 M |
| 11/12/2024 | $17.65 | $17.59 (-0.34%) | $17.91 | $17.53 | 245,500 | $869.06 M |
| 11/11/2024 | $17.51 | $17.68 (0.97%) | $17.92 | $17.43 | 314,137 | $873.51 M |
| 11/08/2024 | $17.16 | $17.08 (-0.47%) | $17.28 | $17.05 | 257,700 | $860.53 M |
| 11/07/2024 | $17.76 | $17.03 (-4.11%) | $17.80 | $16.99 | 382,000 | $858.01 M |
| 11/06/2024 | $17.21 | $17.91 (4.07%) | $18.00 | $16.88 | 680,902 | $902.34 M |
| 11/05/2024 | $15.48 | $15.81 (2.13%) | $15.83 | $15.48 | 195,315 | $796.54 M |
| 11/04/2024 | $15.67 | $15.47 (-1.28%) | $15.82 | $15.27 | 180,600 | $779.41 M |
| 11/01/2024 | $15.86 | $15.70 (-1.01%) | $15.95 | $15.59 | 229,545 | $791.00 M |
| 10/31/2024 | $16.16 | $15.70 (-2.85%) | $16.16 | $15.67 | 198,427 | $791.00 M |
| 10/30/2024 | $15.97 | $16.17 (1.25%) | $16.44 | $15.97 | 187,600 | $814.68 M |
| 10/29/2024 | $16.28 | $16.05 (-1.41%) | $16.30 | $16.03 | 173,617 | $808.63 M |
| 10/28/2024 | $15.74 | $16.41 (4.26%) | $16.51 | $15.74 | 171,467 | $826.77 M |
| 10/25/2024 | $15.90 | $15.57 (-2.08%) | $16.07 | $15.52 | 256,403 | $784.45 M |
| 10/24/2024 | $15.93 | $15.80 (-0.82%) | $15.98 | $15.67 | 198,632 | $796.04 M |
| 10/23/2024 | $16.85 | $15.88 (-5.76%) | $16.85 | $15.71 | 385,235 | $800.07 M |
| 10/22/2024 | $15.95 | $16.00 (0.31%) | $16.09 | $15.89 | 210,800 | $806.11 M |
| 10/21/2024 | $16.63 | $15.99 (-3.85%) | $16.96 | $15.95 | 264,000 | $805.61 M |
| 10/18/2024 | $16.85 | $16.66 (-1.13%) | $16.86 | $16.64 | 237,344 | $824.85 M |
| 10/17/2024 | $16.89 | $16.85 (-0.24%) | $16.98 | $16.64 | 273,100 | $834.26 M |
| 10/16/2024 | $16.25 | $16.79 (3.32%) | $16.80 | $16.13 | 381,500 | $831.29 M |
| 10/15/2024 | $16.15 | $16.16 (0.06%) | $16.62 | $16.00 | 482,200 | $800.09 M |
| 10/14/2024 | $16.30 | $16.00 (-1.84%) | $16.36 | $15.96 | 228,238 | $792.17 M |
| 10/11/2024 | $15.88 | $16.18 (1.89%) | $16.26 | $15.88 | 356,500 | $801.08 M |
| 10/10/2024 | $15.60 | $15.79 (1.22%) | $15.89 | $15.25 | 179,200 | $781.78 M |
| 10/09/2024 | $15.84 | $15.75 (-0.57%) | $16.15 | $15.74 | 147,400 | $779.80 M |
| 10/08/2024 | $15.95 | $15.85 (-0.63%) | $16.05 | $15.81 | 142,000 | $784.75 M |
| 10/07/2024 | $15.99 | $15.86 (-0.81%) | $16.02 | $15.81 | 200,949 | $785.24 M |
| 10/04/2024 | $16.02 | $16.08 (0.37%) | $16.18 | $15.90 | 265,000 | $796.13 M |
| 10/03/2024 | $15.79 | $15.80 (0.06%) | $15.89 | $15.64 | 315,600 | $782.27 M |
| 10/02/2024 | $16.22 | $15.94 (-1.73%) | $16.34 | $15.88 | 217,949 | $789.20 M |
| 10/01/2024 | $16.57 | $16.19 (-2.29%) | $16.57 | $16.09 | 168,738 | $801.58 M |
| 09/30/2024 | $16.30 | $16.69 (2.39%) | $16.72 | $16.14 | 249,500 | $826.34 M |
| 09/27/2024 | $16.70 | $16.39 (-1.86%) | $16.73 | $16.36 | 321,236 | $811.48 M |
| 09/26/2024 | $16.73 | $16.51 (-1.32%) | $16.79 | $16.51 | 347,200 | $817.42 M |
| 09/25/2024 | $16.94 | $16.59 (-2.07%) | $16.95 | $16.57 | 289,400 | $821.38 M |
| 09/24/2024 | $17.08 | $16.93 (-0.88%) | $17.27 | $16.82 | 198,300 | $838.22 M |
| 09/23/2024 | $17.40 | $17.08 (-1.84%) | $17.49 | $17.06 | 231,506 | $845.64 M |
| 09/20/2024 | $17.61 | $17.40 (-1.19%) | $17.77 | $17.39 | 536,600 | $861.49 M |
| 09/19/2024 | $17.75 | $17.65 (-0.56%) | $17.75 | $17.34 | 301,846 | $873.87 M |
| 09/18/2024 | $17.29 | $17.34 (0.29%) | $17.96 | $17.09 | 302,900 | $858.52 M |
| 09/17/2024 | $17.62 | $17.29 (-1.87%) | $17.83 | $17.29 | 353,737 | $856.04 M |
| 09/16/2024 | $17.32 | $17.39 (0.4%) | $17.57 | $17.15 | 229,100 | $860.99 M |
| 09/13/2024 | $17.35 | $17.22 (-0.75%) | $17.37 | $17.07 | 235,000 | $852.58 M |
| 09/12/2024 | $16.97 | $17.11 (0.82%) | $17.16 | $16.72 | 278,230 | $847.13 M |
| 09/11/2024 | $16.94 | $16.84 (-0.59%) | $16.94 | $16.40 | 348,819 | $833.76 M |
| 09/10/2024 | $16.98 | $17.09 (0.65%) | $17.28 | $16.68 | 403,043 | $846.14 M |
| 09/09/2024 | $16.81 | $16.69 (-0.71%) | $17.04 | $16.60 | 454,200 | $826.34 M |
| 09/06/2024 | $16.96 | $16.82 (-0.83%) | $17.13 | $16.58 | 586,146 | $832.77 M |
| 09/05/2024 | $17.37 | $16.93 (-2.53%) | $17.37 | $16.83 | 702,001 | $838.22 M |
| 09/04/2024 | $17.66 | $17.23 (-2.43%) | $17.84 | $17.16 | 419,218 | $853.07 M |
| 09/03/2024 | $17.28 | $17.66 (2.2%) | $17.69 | $17.11 | 579,500 | $874.36 M |
| 08/30/2024 | $17.45 | $17.40 (-0.29%) | $17.50 | $17.08 | 481,831 | $861.49 M |
| 08/29/2024 | $17.76 | $17.34 (-2.36%) | $17.83 | $17.25 | 560,830 | $858.52 M |
| 08/28/2024 | $17.60 | $17.59 (-0.06%) | $18.04 | $17.49 | 779,700 | $870.90 M |
| 08/27/2024 | $18.12 | $17.61 (-2.81%) | $18.49 | $17.56 | 1.21 M | $871.89 M |
| 08/26/2024 | $18.55 | $18.33 (-1.19%) | $18.62 | $18.28 | 148,400 | $907.53 M |
| 08/23/2024 | $17.64 | $18.43 (4.48%) | $18.68 | $17.64 | 206,800 | $912.48 M |
| 08/22/2024 | $17.30 | $17.45 (0.87%) | $17.51 | $17.30 | 111,800 | $863.96 M |
| 08/21/2024 | $17.24 | $17.34 (0.58%) | $17.35 | $16.98 | 193,000 | $858.52 M |
| 08/20/2024 | $17.27 | $17.11 (-0.93%) | $17.27 | $16.95 | 171,719 | $847.13 M |
| 08/19/2024 | $17.21 | $17.27 (0.35%) | $17.31 | $17.00 | 124,632 | $855.05 M |
| 08/16/2024 | $16.75 | $17.12 (2.21%) | $17.25 | $16.59 | 339,942 | $847.63 M |
| 08/15/2024 | $16.62 | $16.78 (0.96%) | $16.90 | $16.60 | 223,400 | $830.79 M |
| 08/14/2024 | $16.26 | $16.23 (-0.18%) | $16.32 | $15.87 | 153,000 | $803.56 M |