Skip to main content
CrossFirst Bankshares, Inc. (CFB)
Mar 3, 2025 - CFB merged into First Busey (BUSE)
15.99
0.00 (0.00%)
Inactive · Last trade price on Feb 28, 2025

CrossFirst Bankshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202515.9915.9915.9915.9915.99--
Feb 28, 202516.0616.2015.7115.9915.990.13%1,823,043
Feb 27, 202515.6716.0715.6115.9715.971.40%413,491
Feb 26, 202515.9016.0315.5615.7515.75-1.25%225,578
Feb 25, 202516.0716.2415.4915.9515.95-0.19%242,052
Feb 24, 202516.3216.3215.9215.9815.98-0.99%248,939
Feb 21, 202516.7616.7616.1416.1416.14-2.77%168,627
Feb 20, 202516.4616.6716.2616.6016.600.30%146,616
Feb 19, 202516.3216.6616.2616.5516.550.36%178,470
Feb 18, 202516.2816.5216.1716.4916.491.04%113,907
Feb 14, 202516.7816.8916.3016.3216.32-2.33%225,030
Feb 13, 202516.5716.7116.4516.7116.711.77%134,193
Feb 12, 202516.6016.7016.4216.4216.42-2.78%135,482
Feb 11, 202516.2316.8916.1916.8916.893.62%114,078
Feb 10, 202516.4716.6616.2716.3016.30-0.67%251,463
Feb 7, 202516.3516.8616.1216.4116.41-2.84%327,374
Feb 6, 202516.7116.9616.5516.8916.891.81%365,508
Feb 5, 202516.3616.5915.6016.5916.592.09%388,945
Feb 4, 202515.7016.2615.3516.2516.252.78%124,987
Feb 3, 202515.8216.1215.6715.8115.81-2.65%121,558
Jan 31, 202516.1716.4516.0916.2416.24-253,002
Jan 30, 202516.1916.5015.9516.2416.240.93%129,550
Jan 29, 202514.6916.2214.6916.0916.093.21%330,612
Jan 28, 202515.5215.7115.3815.5915.59-388,442
Jan 27, 202515.2315.7615.2315.5915.592.63%406,071
Jan 24, 202515.1315.3815.0215.1915.19-0.20%346,583
Jan 23, 202514.9115.2914.2515.2215.221.60%377,441
Jan 22, 202515.2115.2314.9314.9814.98-2.16%188,818
Jan 21, 202515.3915.5615.2815.3115.310.46%193,715
Jan 17, 202515.0415.3815.0415.2415.243.04%276,333
Jan 16, 202514.9614.9814.6014.7914.79-1.33%127,659
Jan 15, 202515.0315.1914.7314.9914.992.60%151,228
Jan 14, 202514.3614.6614.3114.6114.612.67%205,787
Jan 13, 202513.9914.2713.9914.2314.230.85%183,522
Jan 10, 202514.3514.4813.9814.1114.11-3.62%225,324
Jan 8, 202514.5214.7614.4614.6414.64-0.20%440,369
Jan 7, 202514.9715.1714.5814.6714.67-2.00%128,216
Jan 6, 202514.9715.3414.7214.9714.97-124,599
Jan 3, 202514.9215.0114.6114.9714.970.94%118,344
Jan 2, 202515.2415.3314.7514.8314.83-2.11%137,733
Dec 31, 202415.3315.3515.1215.1515.15-0.46%100,406
Dec 30, 202415.2415.3815.1415.2215.22-0.59%81,010
Dec 27, 202415.5915.7515.2015.3115.31-2.48%111,810
Dec 26, 202415.5215.7515.4815.7015.700.26%94,503
Dec 24, 202415.6515.8015.4915.6615.66-0.19%44,832
Dec 23, 202415.4515.7115.3915.6915.691.10%121,863
Dec 20, 202415.2715.9615.2715.5215.520.26%487,284
Dec 19, 202415.9016.4415.4615.4815.48-1.15%199,229
Dec 18, 202416.8116.9315.5715.6615.66-5.83%202,788
Dec 17, 202416.9017.1416.5416.6316.63-2.18%140,660
Dec 16, 202416.9317.0716.8117.0017.000.53%107,796
Dec 13, 202417.0117.0716.7616.9116.91-0.94%240,000
Dec 12, 202417.3917.4417.0717.0717.07-1.95%129,727
Dec 11, 202417.3217.6017.3217.4117.410.81%205,428
Dec 10, 202417.3117.5117.1417.2717.27-0.29%218,857
Dec 9, 202417.4417.5817.2317.3217.32-0.80%130,761
Dec 6, 202417.5517.5817.2517.4617.460.34%82,199
Dec 5, 202417.4317.6517.3217.4017.400.17%214,358
Dec 4, 202417.3217.4417.2617.3717.370.64%465,330
Dec 3, 202417.5517.6117.2217.2617.26-1.76%151,505
Dec 2, 202417.3617.7617.1717.5717.571.50%195,350
Nov 29, 202417.7217.7217.1417.3117.31-1.48%169,321
Nov 27, 202417.8017.9417.5417.5717.57-0.34%136,379
Nov 26, 202417.7717.9016.8417.6317.63-1.78%178,523
Nov 25, 202417.9018.5517.6517.9517.95-0.06%266,808
Nov 22, 202417.5817.9917.4217.9617.962.57%175,678
Nov 21, 202417.4017.7117.2617.5117.511.63%120,034
Nov 20, 202416.9917.2316.9417.2317.230.88%137,965
Nov 19, 202416.8317.1116.8317.0817.08-0.06%153,431
Nov 18, 202417.1617.2617.0617.0917.09-0.23%243,796
Nov 15, 202417.3617.6217.0217.1317.13-0.81%195,985
Nov 14, 202417.3517.5417.1517.2717.27-0.46%245,496
Nov 13, 202417.8017.8217.3417.3517.35-1.36%228,340
Nov 12, 202417.6517.9117.5317.5917.59-0.51%245,497
Nov 11, 202417.5117.9217.4317.6817.683.51%314,137
Nov 8, 202417.1617.2817.0517.0817.080.29%257,684
Nov 7, 202417.7617.8016.9917.0317.03-4.91%381,990
Nov 6, 202417.2118.0016.8817.9117.9113.28%680,902
Nov 5, 202415.4815.8315.4815.8115.812.20%195,315
Nov 4, 202415.6715.8215.2715.4715.47-1.46%180,589
Nov 1, 202415.8615.9515.5915.7015.70-229,545
Oct 31, 202416.1616.1615.6715.7015.70-2.91%198,427
Oct 30, 202415.9716.4415.9716.1716.170.75%187,565
Oct 29, 202416.2816.3016.0316.0516.05-2.19%173,617
Oct 28, 202415.7416.5115.7416.4116.415.39%171,467
Oct 25, 202415.9016.0715.5215.5715.57-1.46%256,403
Oct 24, 202415.9315.9815.6715.8015.80-0.50%198,632
Oct 23, 202416.8516.8515.7115.8815.88-0.75%385,235
Oct 22, 202415.9516.0915.8916.0016.000.06%210,781
Oct 21, 202416.6316.9615.9515.9915.99-4.02%263,983
Oct 18, 202416.8516.8616.6416.6616.66-1.13%237,344
Oct 17, 202416.8916.9816.6416.8516.850.36%273,068
Oct 16, 202416.2516.8016.1316.7916.793.90%381,482
Oct 15, 202416.1516.6216.0016.1616.161.00%482,189
Oct 14, 202416.3016.3615.9616.0016.00-1.11%228,238
Oct 11, 202415.8816.2615.8816.1816.182.47%356,494
Oct 10, 202415.6015.8915.2515.7915.790.25%179,193
Oct 9, 202415.8416.1515.7415.7515.75-0.63%147,382
Oct 8, 202415.9516.0515.8115.8515.85-0.06%141,965
Oct 7, 202415.9916.0215.8115.8615.86-1.37%200,949