CrossFirst Bankshares Inc (CFB)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 2.47066090179 | 16.19 | 16.59 | 15.6 | 202709 | 16.32567804 | CS |
| 4 | 2.33 | 16.3394109397 | 14.26 | 16.59 | 13.975 | 237261 | 15.47386074 | CS |
| 12 | -0.78 | -4.49050086356 | 17.37 | 18.5508 | 13.975 | 195877 | 16.15735828 | CS |
| 26 | 0.17 | 1.0353227771 | 16.42 | 18.68 | 13.975 | 258036 | 16.61911507 | CS |
| 52 | 3.05 | 22.5258493353 | 13.54 | 19.22 | 11.61 | 239814 | 15.67476497 | CS |
| 156 | 0.65 | 4.07779171895 | 15.94 | 19.22 | 9.289 | 157259 | 14.17126849 | CS |
| 260 | 3.13 | 23.2540861813 | 13.46 | 19.22 | 5.66 | 153129 | 13.05254225 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738798500 | 16.59 | 0.34 | 2.09 | 16.36 | 16.59 | 15.6 | 388945 |
| 1738712100 | 16.25 | 0.44 | 2.78 | 15.7 | 16.26 | 15.7 | 124518 |
| 1738625700 | 15.81 | -0.43 | -2.65 | 15.82 | 16.114999 | 15.67 | 117529 |
| 1738366500 | 16.239999 | 0 | 0.00 | 16.17 | 16.45 | 16.09 | 253002 |
| 1738280100 | 16.239999 | 0.15 | 0.93 | 16.19 | 16.5 | 15.945 | 129550 |
| 1738193700 | 16.09 | 0.5 | 3.21 | 14.69 | 16.219999 | 14.69 | 330562 |
| 1738107300 | 15.59 | 0 | 0.00 | 15.52 | 15.71 | 15.39 | 387098 |
| 1738020900 | 15.59 | 0.4 | 2.63 | 15.23 | 15.755 | 15.23 | 405447 |
| 1737761700 | 15.19 | 0.21 | 1.40 | 15.13 | 15.375 | 15.02 | 346483 |
| 1737675300 | 14.98 | 0 | 0.00 | 14.98 | 14.98 | 14.98 | 0 |
| 1737588900 | 14.98 | -0.33 | -2.16 | 15.21 | 15.23 | 14.93 | 188773 |
| 1737502500 | 15.31 | 0.07 | 0.46 | 15.39 | 15.56 | 15.28 | 193649 |
| 1737156900 | 15.24 | 0.45 | 3.04 | 15.04 | 15.38 | 15.04 | 276332 |
| 1737070500 | 14.79 | -0.2 | -1.33 | 14.96 | 14.975 | 14.6 | 127659 |
| 1736984100 | 14.99 | 0.38 | 2.60 | 15.03 | 15.19 | 14.73 | 151228 |
| 1736897700 | 14.61 | 0.38 | 2.67 | 14.36 | 14.66 | 14.31 | 205787 |
| 1736811300 | 14.23 | 0.12 | 0.85 | 13.99 | 14.27 | 13.99 | 183522 |
| 1736552100 | 14.11 | -0.53 | -3.62 | 14.26 | 14.48 | 13.975 | 223348 |
| 1736379300 | 14.64 | -0.03 | -0.20 | 14.585 | 14.76 | 14.46 | 436057 |
| 1736292900 | 14.67 | -0.3 | -2.00 | 15.11 | 15.165 | 14.58 | 126054 |
| 1736206500 | 14.97 | 0 | 0.00 | 14.9996 | 15.34 | 14.91 | 122501 |
| 1735947300 | 14.97 | 0.14 | 0.94 | 15.01 | 15.01 | 14.605 | 117274 |
| 1735860900 | 14.83 | -0.32 | -2.11 | 15.11 | 15.33 | 14.75 | 137392 |
| 1735688100 | 15.15 | -0.07 | -0.46 | 15.33 | 15.35 | 15.12 | 100406 |
| 1735601700 | 15.22 | -0.09 | -0.59 | 15.29 | 15.38 | 15.14 | 79531 |
| 1735342500 | 15.31 | -0.39 | -2.48 | 15.7 | 15.75 | 15.2 | 111379 |
| 1735256100 | 15.7 | 0.04 | 0.26 | 15.52 | 15.745 | 15.48 | 94503 |
| 1735077840 | 15.66 | -0.03 | -0.19 | 15.65 | 15.8 | 15.49 | 44832 |
| 1734996900 | 15.69 | 0.17 | 1.10 | 15.45 | 15.705 | 15.26 | 121139 |
| 1734737700 | 15.52 | 0.04 | 0.26 | 15.44 | 15.9621 | 15.44 | 422608 |
| 1734651300 | 15.48 | -0.18 | -1.15 | 16.07 | 16.18 | 15.46 | 197275 |
| 1734564900 | 15.66 | -0.97 | -5.83 | 16.81 | 16.93 | 15.57 | 202784 |
| 1734478500 | 16.629999 | -0.37 | -2.18 | 17.01 | 17.14 | 16.54 | 140425 |
| 1734392100 | 17 | 0.09 | 0.53 | 16.85 | 17.0649 | 16.81 | 107329 |
| 1734132900 | 16.91 | -0.16 | -0.94 | 16.86 | 17.07 | 16.76 | 239305 |
| 1734046500 | 17.07 | -0.34 | -1.95 | 17.405 | 17.44 | 17.07 | 129079 |
| 1733960100 | 17.41 | 0.14 | 0.81 | 17.45 | 17.6 | 17.32 | 202922 |
| 1733873700 | 17.27 | -0.05 | -0.29 | 17.24 | 17.51 | 17.135 | 218608 |
| 1733787300 | 17.32 | -0.14 | -0.80 | 17.53 | 17.58 | 17.225 | 126610 |
| 1733528100 | 17.46 | 0.06 | 0.34 | 17.55 | 17.575 | 17.25 | 82199 |
| 1733441700 | 17.4 | 0.03 | 0.17 | 17.515 | 17.65 | 17.32 | 212993 |
| 1733355300 | 17.37 | 0.11 | 0.64 | 17.425 | 17.44 | 17.26 | 464264 |
| 1733268900 | 17.26 | -0.31 | -1.76 | 17.56 | 17.61 | 17.22 | 150921 |
| 1733182500 | 17.57 | 0.26 | 1.50 | 17.36 | 17.76 | 17.17 | 195210 |
| 1732917840 | 17.31 | -0.26 | -1.48 | 17.66 | 17.66 | 17.14 | 168300 |
| 1732750500 | 17.57 | -0.06 | -0.34 | 17.94 | 17.94 | 17.54 | 135438 |
| 1732664100 | 17.63 | -0.32 | -1.78 | 17.645 | 17.9 | 17.61 | 172038 |
| 1732577700 | 17.95 | -0.01 | -0.06 | 18.19 | 18.5508 | 17.94 | 231772 |
| 1732318500 | 17.96 | 0.45 | 2.57 | 17.58 | 17.99 | 17.42 | 173952 |
| 1732232100 | 17.51 | 0.28 | 1.63 | 17.41 | 17.705 | 17.26 | 119380 |
| 1732145700 | 17.23 | 0.15 | 0.88 | 17.16 | 17.23 | 16.94 | 137181 |
| 1732059300 | 17.08 | -0.01 | -0.06 | 16.92 | 17.11 | 16.89 | 152013 |
| 1731972900 | 17.09 | -0.04 | -0.23 | 17.125 | 17.26 | 17.0634 | 242903 |
| 1731713700 | 17.13 | -0.14 | -0.81 | 17.5 | 17.62 | 17.02 | 184240 |
| 1731627300 | 17.27 | -0.08 | -0.46 | 17.37 | 17.54 | 17.15 | 243109 |
| 1731540900 | 17.35 | -0.24 | -1.36 | 17.8 | 17.815 | 17.335 | 228340 |
| 1731454500 | 17.59 | -0.09 | -0.51 | 17.66 | 17.91 | 17.53 | 243912 |
| 1731368100 | 17.68 | 0.6 | 3.51 | 17.59 | 17.92 | 17.52 | 308060 |
| 1731108900 | 17.08 | 0.05 | 0.29 | 17.16 | 17.28 | 17.05 | 257234 |
| 1731022500 | 17.03 | -0.88 | -4.91 | 17.53 | 17.8 | 16.99 | 380468 |
| 1730936100 | 17.91 | 2.1 | 13.28 | 17.21 | 18 | 17.21 | 672081 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
