CrossFirst Bankshares, Inc. - Common Stock (CFB)

Historical Prices For CrossFirst Bankshares, Inc. - Common Stock (CFB)

Date Range:

2025-01-07 - 2025-04-07

Date	Open	High	Low	Close	Volume	Adjusted Close
2/28/2025	15.97	0.00	15.99	15.99	0	15.99
2/27/2025	15.67	16.07	15.61	15.97	413,491	15.97
2/26/2025	15.90	16.03	15.56	15.75	225,578	15.75
2/25/2025	16.07	16.23	15.49	15.95	242,052	15.95
2/24/2025	16.32	16.32	15.92	15.98	248,939	15.98
2/21/2025	16.76	16.76	16.14	16.14	168,627	16.14
2/20/2025	16.46	16.67	16.26	16.60	146,616	16.60
2/19/2025	16.32	16.66	16.25	16.55	178,470	16.55
2/18/2025	16.28	16.52	16.17	16.49	113,907	16.49
2/14/2025	16.78	16.89	16.30	16.32	225,030	16.32
2/13/2025	16.57	16.71	16.45	16.71	134,193	16.71
2/12/2025	16.60	16.70	16.42	16.42	135,482	16.42
2/11/2025	16.23	16.89	16.19	16.89	114,078	16.89
2/10/2025	16.47	16.66	16.27	16.30	251,463	16.30
2/07/2025	16.35	16.86	16.12	16.41	327,374	16.41
2/06/2025	16.71	16.96	16.55	16.89	365,508	16.89
2/05/2025	16.36	16.59	15.60	16.59	388,945	16.59
2/04/2025	15.70	16.26	15.35	16.25	124,987	16.25
2/03/2025	15.82	16.11	15.67	15.81	121,558	15.81
1/31/2025	16.17	16.45	16.09	16.24	253,002	16.24
1/30/2025	16.19	16.50	15.95	16.24	129,550	16.24
1/29/2025	14.69	16.22	14.69	16.09	330,562	16.09
1/28/2025	15.52	15.71	15.38	15.59	388,442	15.59
1/27/2025	15.23	15.76	15.23	15.59	406,071	15.59
1/24/2025	15.13	15.38	15.02	15.19	346,583	15.19
1/23/2025	14.91	15.29	14.25	15.22	377,441	15.22
1/22/2025	15.21	15.23	14.93	14.98	188,818	14.98
1/21/2025	15.39	15.56	15.28	15.31	193,715	15.31
1/17/2025	15.04	15.38	15.04	15.24	276,333	15.24
1/16/2025	14.96	14.97	14.60	14.79	127,659	14.79
1/15/2025	15.03	15.19	14.73	14.99	151,228	14.99
1/14/2025	14.36	14.66	14.31	14.61	205,787	14.61
1/13/2025	13.99	14.27	13.99	14.23	183,522	14.23
1/10/2025	14.35	14.48	13.97	14.11	225,324	14.11
1/08/2025	14.52	14.76	14.46	14.64	440,369	14.64
1/07/2025	14.97	15.16	14.58	14.67	128,216	14.67