-
5 DAY PERFORMANCE
-0.56% -
1 MONTH PERFORMANCE
-4.28% -
3 MONTH PERFORMANCE
+14.84% -
6 MONTH PERFORMANCE
+25.10% -
YEAR-TO-DATE PERFORMANCE
+18.56% -
1 YEAR PERFORMANCE
+58.78%
CrossFirst Bankshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $16.02 | $16.08 (0.37%) | $16.18 | $15.90 | 252,805 | $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 |
| 08/13/2024 | $16.13 | $16.15 (0.12%) | $16.20 | $15.87 | 107,200 | $799.60 M |
| 08/12/2024 | $16.28 | $16.05 (-1.41%) | $16.59 | $15.85 | 144,000 | $794.65 M |
| 08/09/2024 | $16.45 | $16.17 (-1.7%) | $16.46 | $16.06 | 391,200 | $800.59 M |
| 08/08/2024 | $16.40 | $16.48 (0.49%) | $16.49 | $16.14 | 157,600 | $815.94 M |
| 08/07/2024 | $16.19 | $16.14 (-0.31%) | $16.62 | $16.02 | 364,600 | $799.10 M |
| 08/06/2024 | $16.42 | $16.29 (-0.79%) | $16.71 | $16.11 | 198,515 | $806.53 M |
| 08/05/2024 | $16.34 | $16.39 (0.31%) | $16.77 | $15.41 | 466,325 | $811.48 M |
| 08/02/2024 | $17.06 | $17.10 (0.23%) | $17.36 | $16.80 | 236,009 | $846.63 M |
| 08/01/2024 | $18.52 | $17.67 (-4.59%) | $18.64 | $17.46 | 471,700 | $874.86 M |
| 07/31/2024 | $18.61 | $18.54 (-0.38%) | $19.22 | $18.28 | 348,017 | $917.93 M |
| 07/30/2024 | $18.66 | $18.52 (-0.75%) | $18.93 | $18.43 | 246,900 | $916.94 M |
| 07/29/2024 | $18.73 | $18.65 (-0.43%) | $18.73 | $18.30 | 297,006 | $923.38 M |
| 07/26/2024 | $18.70 | $18.68 (-0.11%) | $18.86 | $18.45 | 312,517 | $924.86 M |
| 07/25/2024 | $18.05 | $18.47 (2.33%) | $19.05 | $18.05 | 626,100 | $914.46 M |
| 07/24/2024 | $18.42 | $18.22 (-1.09%) | $18.90 | $18.13 | 255,749 | $902.09 M |
| 07/23/2024 | $18.00 | $18.59 (3.28%) | $18.75 | $17.85 | 478,139 | $920.41 M |
| 07/22/2024 | $17.80 | $18.19 (2.19%) | $18.40 | $17.62 | 365,389 | $900.60 M |
| 07/19/2024 | $17.84 | $17.84 (0%) | $18.21 | $17.67 | 331,808 | $883.27 M |
| 07/18/2024 | $17.65 | $17.77 (0.68%) | $18.26 | $17.48 | 745,207 | $879.81 M |
| 07/17/2024 | $17.42 | $17.85 (2.47%) | $18.13 | $17.32 | 1.10 M | $883.77 M |
| 07/16/2024 | $16.19 | $17.46 (7.84%) | $17.62 | $15.92 | 1.17 M | $864.46 M |
| 07/15/2024 | $15.25 | $15.94 (4.52%) | $16.02 | $15.25 | 1.06 M | $789.20 M |
| 07/12/2024 | $15.00 | $15.23 (1.53%) | $15.25 | $14.85 | 855,991 | $754.05 M |
| 07/11/2024 | $14.40 | $14.96 (3.89%) | $14.96 | $14.40 | 382,911 | $740.68 M |
| 07/10/2024 | $14.22 | $14.35 (0.91%) | $14.35 | $14.19 | 142,514 | $710.48 M |
| 07/09/2024 | $13.95 | $14.19 (1.72%) | $14.20 | $13.92 | 207,841 | $702.56 M |
| 07/08/2024 | $14.10 | $13.95 (-1.06%) | $14.20 | $13.83 | 142,422 | $690.68 M |