5 DAY PERFORMANCE
-15.22%
1 MONTH PERFORMANCE
-13.83%
3 MONTH PERFORMANCE
-13.18%
6 MONTH PERFORMANCE
-4.74%
YEAR-TO-DATE PERFORMANCE
-4.74%
1 YEAR PERFORMANCE
+3.72%
Affinity Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/04/2026 | $23.00 | $23.00 (0%) | $23.00 | $23.00 | 0 | $140.19 M |
| 08/03/2026 | $23.00 | $23.00 (0%) | $23.00 | $23.00 | 0 | $140.19 M |
| 07/31/2026 | $22.98 | $23.00 (0.09%) | $23.00 | $22.97 | 11.22 K | $140.19 M |
| 07/30/2026 | $22.99 | $23.00 (0.04%) | $23.00 | $22.98 | 14.53 K | $140.19 M |
| 07/29/2026 | $22.99 | $22.99 (0%) | $22.99 | $22.98 | 6.05 K | $140.13 M |
| 07/28/2026 | $22.99 | $22.99 (0%) | $22.99 | $22.96 | 15.10 K | $140.13 M |
| 07/27/2026 | $22.95 | $22.98 (0.13%) | $22.98 | $22.94 | 11.30 K | $140.07 M |
| 07/24/2026 | $22.94 | $22.95 (0.04%) | $22.95 | $22.92 | 13.70 K | $139.88 M |
| 07/23/2026 | $22.90 | $22.94 (0.17%) | $22.97 | $22.90 | 33.33 K | $139.82 M |
| 07/22/2026 | $22.82 | $22.85 (0.13%) | $22.85 | $22.82 | 4.83 K | $139.27 M |
| 07/21/2026 | $22.78 | $22.83 (0.22%) | $22.85 | $22.78 | 11.70 K | $139.15 M |
| 07/20/2026 | $22.76 | $22.79 (0.13%) | $22.84 | $22.76 | 132.20 K | $138.91 M |
| 07/17/2026 | $22.70 | $22.74 (0.18%) | $22.74 | $22.70 | 2.70 K | $138.60 M |
| 07/16/2026 | $22.74 | $22.70 (-0.18%) | $22.74 | $22.68 | 5.24 K | $138.36 M |
| 07/15/2026 | $22.65 | $22.66 (0.04%) | $22.68 | $22.65 | 2.85 K | $138.12 M |
| 07/14/2026 | $22.69 | $22.65 (-0.18%) | $22.72 | $22.65 | 2.71 K | $138.05 M |
| 07/13/2026 | $22.63 | $22.68 (0.22%) | $22.68 | $22.63 | 7.10 K | $138.24 M |
| 07/10/2026 | $22.64 | $22.65 (0.04%) | $22.67 | $22.64 | 4.40 K | $138.05 M |
| 07/09/2026 | $22.62 | $22.66 (0.18%) | $22.66 | $22.61 | 10.24 K | $138.12 M |
| 07/08/2026 | $22.70 | $22.63 (-0.31%) | $22.70 | $22.58 | 16.30 K | $137.93 M |
| 07/07/2026 | $22.74 | $22.63 (-0.48%) | $22.74 | $22.58 | 5.00 K | $137.93 M |
| 07/06/2026 | $22.58 | $22.63 (0.22%) | $22.63 | $22.57 | 13.70 K | $137.93 M |
| 07/02/2026 | $22.60 | $22.58 (-0.09%) | $22.60 | $22.55 | 27.70 K | $137.63 M |
| 07/01/2026 | $22.58 | $22.60 (0.09%) | $22.60 | $22.58 | 4.10 K | $137.75 M |
| 06/30/2026 | $22.56 | $22.60 (0.18%) | $22.60 | $22.56 | 2.44 K | $137.75 M |
| 06/29/2026 | $22.60 | $22.60 (0%) | $22.60 | $22.56 | 5.50 K | $137.75 M |
| 06/26/2026 | $22.56 | $22.60 (0.18%) | $22.60 | $22.56 | 7.12 K | $137.75 M |
| 06/25/2026 | $22.56 | $22.55 (-0.04%) | $22.56 | $22.54 | 10.80 K | $137.44 M |
| 06/24/2026 | $22.52 | $22.59 (0.31%) | $22.59 | $22.52 | 4.03 K | $137.69 M |
| 06/23/2026 | $22.51 | $22.54 (0.13%) | $22.55 | $22.51 | 12.90 K | $137.38 M |
| 06/22/2026 | $22.52 | $22.52 (0%) | $22.52 | $22.51 | 2.61 K | $137.26 M |
| 06/18/2026 | $22.50 | $22.53 (0.13%) | $22.53 | $22.50 | 4.40 K | $137.32 M |
| 06/17/2026 | $22.49 | $22.50 (0.04%) | $22.51 | $22.48 | 7.80 K | $137.14 M |
| 06/16/2026 | $22.50 | $22.49 (-0.04%) | $22.51 | $22.49 | 2.70 K | $137.08 M |
| 06/15/2026 | $22.52 | $22.48 (-0.18%) | $22.52 | $22.45 | 51.92 K | $137.02 M |
| 06/12/2026 | $22.51 | $22.52 (0.04%) | $22.52 | $22.51 | 10.70 K | $137.26 M |
| 06/11/2026 | $22.51 | $22.51 (0%) | $22.51 | $22.51 | 1.83 K | $137.20 M |
| 06/10/2026 | $22.50 | $22.51 (0.04%) | $22.51 | $22.50 | 1.43 K | $137.20 M |
| 06/09/2026 | $22.51 | $22.51 (0%) | $22.52 | $22.51 | 1.00 K | $137.20 M |
| 06/08/2026 | $22.52 | $22.50 (-0.09%) | $22.52 | $22.50 | 8.21 K | $137.14 M |
| 06/05/2026 | $22.50 | $22.50 (0%) | $22.50 | $22.49 | 4.94 K | $137.14 M |
| 06/04/2026 | $22.49 | $22.50 (0.04%) | $22.51 | $22.49 | 36.50 K | $137.14 M |
| 06/03/2026 | $22.50 | $22.50 (0%) | $22.50 | $22.49 | 7.22 K | $137.14 M |
| 06/02/2026 | $22.49 | $22.48 (-0.04%) | $22.49 | $22.48 | 3.80 K | $137.02 M |
| 06/01/2026 | $22.47 | $22.50 (0.13%) | $22.50 | $22.47 | 6.62 K | $137.14 M |
| 05/29/2026 | $22.49 | $22.47 (-0.09%) | $22.49 | $22.47 | 3.05 K | $136.96 M |
| 05/28/2026 | $22.48 | $22.49 (0.04%) | $22.49 | $22.48 | 5.50 K | $137.08 M |
| 05/27/2026 | $22.48 | $22.49 (0.04%) | $22.50 | $22.48 | 3.40 K | $137.08 M |
| 05/26/2026 | $22.46 | $22.48 (0.09%) | $22.49 | $22.46 | 2.10 K | $137.02 M |
| 05/22/2026 | $22.46 | $22.49 (0.13%) | $22.49 | $22.46 | 3.41 K | $137.08 M |
| 05/21/2026 | $22.43 | $22.50 (0.31%) | $22.50 | $22.43 | 23.22 K | $137.14 M |
| 05/20/2026 | $22.46 | $22.49 (0.13%) | $22.49 | $22.46 | 4.60 K | $137.08 M |
| 05/19/2026 | $22.46 | $22.46 (0%) | $22.48 | $22.46 | 5.34 K | $136.90 M |
| 05/18/2026 | $22.46 | $22.46 (0%) | $22.47 | $22.46 | 1.50 K | $136.90 M |
| 05/15/2026 | $22.46 | $22.46 (0%) | $22.46 | $22.46 | 3.51 K | $136.90 M |
| 05/14/2026 | $22.44 | $22.46 (0.09%) | $22.47 | $22.43 | 3.61 K | $136.90 M |
| 05/13/2026 | $22.46 | $22.46 (0%) | $22.46 | $22.46 | 3.30 K | $136.90 M |
| 05/12/2026 | $22.46 | $22.46 (0%) | $22.48 | $22.46 | 62.10 K | $136.90 M |
| 05/11/2026 | $22.50 | $22.48 (-0.09%) | $22.50 | $22.45 | 10.21 K | $137.02 M |
| 05/08/2026 | $22.45 | $22.46 (0.04%) | $22.48 | $22.45 | 724 | $136.90 M |
| 05/07/2026 | $22.44 | $22.46 (0.09%) | $22.48 | $22.44 | 2.20 K | $136.90 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
