CrossFirst Bankshares Inc (CFB)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.85 | 6.3244047619 | 13.44 | 14.3 | 13.44 | 296780 | 13.96229975 | CS |
| 4 | 1.33 | 10.262345679 | 12.96 | 14.3 | 12.37 | 216188 | 13.34531521 | CS |
| 12 | 1.4 | 10.861132661 | 12.89 | 14.3 | 11.61 | 191295 | 13.01812188 | CS |
| 26 | 0.68 | 4.99632623071 | 13.61 | 15.07 | 11.61 | 174271 | 13.25545606 | CS |
| 52 | 4.3 | 43.043043043 | 9.99 | 15.07 | 9.71 | 144215 | 12.5012282 | CS |
| 156 | 0.37 | 2.65804597701 | 13.92 | 16.495 | 9.289 | 118332 | 12.96083603 | CS |
| 260 | -0.34 | -2.32399179768 | 14.63 | 16.495 | 5.66 | 131344 | 12.15172262 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719959700 | 14.29 | 0.24 | 1.71 | 14.05 | 14.3 | 14.005 | 147798 |
| 1719873300 | 14.05 | 0.03 | 0.21 | 14.03 | 14.16 | 13.86 | 278963 |
| 1719614100 | 14.02 | 0.2 | 1.45 | 13.96 | 14.22 | 13.84 | 632525 |
| 1719527700 | 13.82 | 0.22 | 1.62 | 13.61 | 13.83 | 13.56 | 202008 |
| 1719441300 | 13.6 | 0.04 | 0.29 | 13.44 | 13.75 | 13.44 | 222605 |
| 1719354900 | 13.56 | 0.17 | 1.27 | 13.33 | 13.64 | 13.285 | 222390 |
| 1719268500 | 13.39 | 0.24 | 1.83 | 13.24 | 13.48 | 13.2 | 206480 |
| 1719009300 | 13.15 | 0.13 | 1.00 | 12.99 | 13.24 | 12.91 | 530266 |
| 1718922900 | 13.02 | -0.01 | -0.08 | 12.93 | 13.1 | 12.92 | 78715 |
| 1718750100 | 13.03 | 0.06 | 0.46 | 12.93 | 13.065 | 12.92 | 162947 |
| 1718663700 | 12.97 | 0.21 | 1.65 | 12.67 | 12.97 | 12.57 | 135239 |
| 1718404500 | 12.76 | 0.08 | 0.63 | 12.48 | 12.88 | 12.46 | 173141 |
| 1718318100 | 12.68 | -0.27 | -2.08 | 12.95 | 12.95 | 12.57 | 127184 |
| 1718231700 | 12.95 | 0.22 | 1.73 | 13.1 | 13.29 | 12.765 | 245393 |
| 1718145300 | 12.73 | 0.01 | 0.08 | 12.59 | 12.86 | 12.49 | 141248 |
| 1718058900 | 12.72 | -0.04 | -0.31 | 12.61 | 12.72 | 12.37 | 200165 |
| 1717799700 | 12.76 | 0.1 | 0.79 | 12.45 | 12.8 | 12.45 | 211868 |
| 1717713300 | 12.66 | -0.09 | -0.71 | 12.7 | 12.8 | 12.65 | 109445 |
| 1717626900 | 12.75 | -0.15 | -1.16 | 12.96 | 12.96 | 12.6 | 79186 |
| 1717540500 | 12.9 | -0.05 | -0.39 | 12.85 | 12.955 | 12.65 | 204376 |
| 1717454100 | 12.95 | -0.14 | -1.07 | 13.27 | 13.27 | 12.9 | 358357 |
| 1717194900 | 13.09 | 0.11 | 0.85 | 13.05 | 13.2 | 12.965 | 246389 |
| 1717108500 | 12.98 | 0.16 | 1.25 | 12.99 | 13.095 | 12.91 | 189755 |
| 1717022100 | 12.82 | -0.23 | -1.76 | 12.8 | 12.859 | 12.57 | 298835 |
| 1716935700 | 13.05 | -0.04 | -0.31 | 13.19 | 13.29 | 12.88 | 126074 |
| 1716590100 | 13.09 | 0.02 | 0.15 | 13.15 | 13.19 | 12.91 | 145291 |
| 1716503700 | 13.07 | -0.16 | -1.21 | 13.22 | 13.305 | 13.01 | 392849 |
| 1716417300 | 13.23 | -0.12 | -0.90 | 13.38 | 13.51 | 13.23 | 108036 |
| 1716330900 | 13.35 | 0.15 | 1.14 | 13.14 | 13.37 | 13.14 | 208964 |
| 1716244500 | 13.2 | -0.39 | -2.87 | 13.59 | 13.59 | 13.12 | 181103 |
| 1715985300 | 13.59 | 0.23 | 1.72 | 13.44 | 13.69 | 13.35 | 234275 |
| 1715898900 | 13.36 | 0.11 | 0.83 | 13.2 | 13.41 | 13.12 | 117432 |
| 1715812500 | 13.25 | 0.13 | 0.99 | 13.31 | 13.31 | 13.1 | 103346 |
| 1715726100 | 13.12 | -0.06 | -0.46 | 13.36 | 13.65 | 12.97 | 212273 |
| 1715639700 | 13.18 | -0.2 | -1.49 | 13.49 | 13.56 | 13.16 | 181928 |
| 1715380500 | 13.38 | 0.09 | 0.68 | 13.29 | 13.41 | 13.185 | 117010 |
| 1715294100 | 13.29 | 0.21 | 1.61 | 13.11 | 13.33 | 13.06 | 252699 |
| 1715207700 | 13.08 | 0.03 | 0.23 | 12.91 | 13.1 | 12.91 | 168294 |
| 1715121300 | 13.05 | 0.17 | 1.32 | 12.94 | 13.09 | 12.925 | 258707 |
| 1715034900 | 12.88 | 0.12 | 0.94 | 12.8 | 12.92 | 12.76 | 124425 |
| 1714775700 | 12.76 | 0.24 | 1.92 | 12.72 | 12.86 | 12.41 | 263596 |
| 1714689300 | 12.52 | 0.09 | 0.72 | 12.53 | 12.545 | 12.36 | 129735 |
| 1714602900 | 12.43 | 0.35 | 2.90 | 12.15 | 12.6 | 12.13 | 168171 |
| 1714516500 | 12.08 | -0.21 | -1.71 | 12.16 | 12.2 | 12.05 | 132664 |
| 1714430100 | 12.29 | -0.22 | -1.76 | 12.51 | 12.55 | 12.25 | 123840 |
| 1714170900 | 12.51 | 0.02 | 0.16 | 12.47 | 12.63 | 12.29 | 87078 |
| 1714084500 | 12.49 | -0.22 | -1.73 | 12.52 | 12.52 | 12.35 | 148375 |
| 1713998100 | 12.71 | 0.09 | 0.71 | 12.47 | 12.74 | 12.45 | 116378 |
| 1713911700 | 12.62 | 0.13 | 1.04 | 12.51 | 12.73 | 12.51 | 90007 |
| 1713825300 | 12.49 | 0.06 | 0.48 | 12.44 | 12.59 | 12.33 | 138371 |
| 1713566100 | 12.43 | 0.37 | 3.07 | 12.01 | 12.46 | 12.01 | 169525 |
| 1713479700 | 12.06 | 0.25 | 2.12 | 11.89 | 12.11 | 11.875 | 216257 |
| 1713393300 | 11.81 | -0.08 | -0.67 | 11.93 | 11.99 | 11.77 | 196864 |
| 1713306900 | 11.89 | -0.8 | -6.30 | 11.61 | 12.18 | 11.61 | 305747 |
| 1713220500 | 12.69 | -0.01 | -0.08 | 12.78 | 12.92 | 12.59 | 110223 |
| 1712961300 | 12.7 | -0.02 | -0.16 | 12.6 | 12.78 | 12.56 | 94935 |
| 1712874900 | 12.72 | 0.12 | 0.95 | 12.66 | 13.06 | 12.48 | 101255 |
| 1712788500 | 12.6 | -0.66 | -4.98 | 12.89 | 13.03 | 12.53 | 164096 |
| 1712702100 | 13.26 | 0.08 | 0.61 | 13.27 | 13.79 | 13.2 | 72614 |
| 1712615700 | 13.18 | 0.31 | 2.41 | 12.96 | 13.26 | 12.89 | 118506 |
| 1712356500 | 12.87 | -0.14 | -1.08 | 12.91 | 13.05 | 12.85 | 131591 |
| 1712270100 | 13.01 | -0.04 | -0.31 | 13.16 | 13.43 | 12.97 | 159721 |
| 1712183700 | 13.05 | -0.07 | -0.53 | 12.94 | 13.19 | 12.94 | 122438 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
