5 DAY PERFORMANCE
-11.57%
1 MONTH PERFORMANCE
-5.09%
3 MONTH PERFORMANCE
-19.23%
6 MONTH PERFORMANCE
-18.48%
YEAR-TO-DATE PERFORMANCE
+0.06%
1 YEAR PERFORMANCE
+6.06%
Affinity Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $19.93 | $19.89 (-0.2%) | $20.21 | $19.66 | 82,146 | $127.10 M |
| 03/11/2025 | $19.89 | $19.70 (-0.96%) | $19.94 | $19.47 | 21,100 | $126.33 M |
| 03/10/2025 | $20.48 | $19.73 (-3.66%) | $20.48 | $19.73 | 20,100 | $126.52 M |
| 03/07/2025 | $20.50 | $19.80 (-3.41%) | $20.50 | $19.79 | 19,900 | $126.97 M |
| 03/06/2025 | $19.86 | $19.88 (0.1%) | $20.20 | $19.86 | 14,300 | $127.48 M |
| 03/05/2025 | $19.62 | $19.76 (0.71%) | $20.00 | $19.38 | 49,109 | $126.71 M |
| 03/04/2025 | $19.50 | $19.60 (0.51%) | $19.71 | $18.66 | 7,931 | $125.69 M |
| 03/03/2025 | $20.00 | $19.77 (-1.15%) | $20.00 | $19.70 | 11,100 | $126.78 M |
| 02/28/2025 | $19.24 | $19.74 (2.6%) | $19.74 | $19.00 | 40,748 | $126.58 M |
| 02/27/2025 | $18.79 | $18.90 (0.59%) | $18.95 | $18.79 | 1,214 | $121.20 M |
| 02/26/2025 | $18.60 | $18.70 (0.54%) | $18.71 | $18.60 | 12,300 | $119.91 M |
| 02/25/2025 | $18.75 | $18.56 (-1.01%) | $18.88 | $18.56 | 4,317 | $119.02 M |
| 02/24/2025 | $18.72 | $18.75 (0.16%) | $18.90 | $18.72 | 2,700 | $120.23 M |
| 02/21/2025 | $18.77 | $18.73 (-0.21%) | $18.83 | $18.72 | 6,049 | $120.11 M |
| 02/20/2025 | $19.00 | $18.75 (-1.32%) | $19.00 | $18.60 | 14,649 | $120.23 M |
| 02/19/2025 | $18.57 | $19.11 (2.91%) | $19.11 | $18.53 | 18,411 | $122.54 M |
| 02/18/2025 | $18.50 | $18.85 (1.89%) | $18.93 | $18.50 | 21,900 | $120.88 M |
| 02/14/2025 | $18.34 | $18.53 (1.04%) | $18.54 | $18.34 | 5,900 | $118.82 M |
| 02/13/2025 | $18.41 | $18.43 (0.11%) | $18.60 | $18.34 | 6,800 | $118.18 M |
| 02/12/2025 | $18.39 | $18.45 (0.33%) | $18.62 | $18.39 | 8,300 | $118.31 M |
| 02/11/2025 | $18.15 | $18.41 (1.43%) | $18.53 | $18.15 | 43,900 | $118.05 M |
| 02/10/2025 | $18.21 | $18.15 (-0.33%) | $18.31 | $18.15 | 9,224 | $116.39 M |
| 02/07/2025 | $18.10 | $18.20 (0.55%) | $18.20 | $18.10 | 2,100 | $116.71 M |
| 02/06/2025 | $18.30 | $18.25 (-0.27%) | $18.30 | $18.20 | 11,131 | $117.03 M |
| 02/05/2025 | $18.30 | $18.35 (0.27%) | $18.38 | $18.29 | 25,502 | $117.67 M |
| 02/04/2025 | $18.20 | $18.29 (0.49%) | $18.30 | $18.20 | 10,429 | $117.28 M |
| 02/03/2025 | $18.39 | $18.25 (-0.76%) | $18.45 | $18.18 | 14,935 | $117.03 M |
| 01/31/2025 | $18.52 | $18.25 (-1.46%) | $18.52 | $18.18 | 22,500 | $117.03 M |
| 01/30/2025 | $18.35 | $18.44 (0.49%) | $18.45 | $18.35 | 6,403 | $118.25 M |
| 01/29/2025 | $18.38 | $18.33 (-0.27%) | $18.44 | $18.33 | 6,961 | $117.54 M |
| 01/28/2025 | $18.43 | $18.38 (-0.27%) | $18.49 | $18.38 | 4,900 | $117.86 M |
| 01/27/2025 | $18.95 | $18.58 (-1.95%) | $18.95 | $18.57 | 3,100 | $119.14 M |
| 01/24/2025 | $18.42 | $18.45 (0.16%) | $18.70 | $18.29 | 13,400 | $118.31 M |
| 01/23/2025 | $18.47 | $18.38 (-0.49%) | $18.48 | $18.10 | 13,600 | $117.86 M |
| 01/22/2025 | $18.06 | $18.38 (1.77%) | $18.52 | $18.06 | 14,315 | $117.86 M |
| 01/21/2025 | $18.29 | $18.06 (-1.26%) | $18.29 | $18.02 | 19,300 | $115.81 M |
| 01/17/2025 | $18.18 | $18.36 (0.99%) | $18.53 | $18.18 | 13,645 | $117.73 M |
| 01/16/2025 | $18.00 | $18.49 (2.72%) | $18.49 | $18.00 | 17,319 | $118.57 M |
| 01/15/2025 | $17.68 | $18.00 (1.81%) | $18.00 | $17.60 | 20,400 | $115.43 M |
| 01/14/2025 | $17.50 | $17.55 (0.29%) | $17.66 | $17.48 | 43,200 | $112.54 M |
| 01/13/2025 | $17.56 | $17.45 (-0.63%) | $17.56 | $17.45 | 27,543 | $111.90 M |
| 01/10/2025 | $17.65 | $17.44 (-1.19%) | $17.70 | $17.41 | 113,100 | $111.83 M |
| 01/08/2025 | $17.58 | $17.65 (0.4%) | $17.72 | $17.58 | 15,215 | $113.18 M |
| 01/07/2025 | $17.56 | $17.52 (-0.23%) | $17.74 | $17.47 | 38,700 | $112.35 M |
| 01/06/2025 | $17.50 | $17.51 (0.06%) | $17.82 | $17.30 | 49,504 | $112.28 M |
| 01/03/2025 | $17.54 | $17.51 (-0.17%) | $17.93 | $17.39 | 42,042 | $112.28 M |
| 01/02/2025 | $17.39 | $17.55 (0.92%) | $18.14 | $17.31 | 37,300 | $112.54 M |
| 12/31/2024 | $17.35 | $17.50 (0.86%) | $17.69 | $17.00 | 122,500 | $112.22 M |
| 12/30/2024 | $21.87 | $21.80 (-0.32%) | $21.88 | $21.78 | 13,538 | $139.79 M |
| 12/27/2024 | $21.87 | $21.80 (-0.32%) | $21.91 | $21.80 | 5,900 | $139.79 M |
| 12/26/2024 | $21.88 | $21.81 (-0.32%) | $21.94 | $21.81 | 4,100 | $139.86 M |
| 12/24/2024 | $21.94 | $21.86 (-0.36%) | $21.98 | $21.81 | 2,800 | $140.18 M |
| 12/23/2024 | $22.29 | $21.95 (-1.53%) | $22.34 | $21.90 | 7,547 | $140.75 M |
| 12/20/2024 | $21.87 | $22.49 (2.83%) | $22.50 | $21.65 | 70,840 | $144.22 M |
| 12/19/2024 | $21.75 | $21.89 (0.64%) | $21.89 | $21.75 | 1,500 | $140.37 M |
| 12/18/2024 | $22.27 | $21.64 (-2.83%) | $22.27 | $21.64 | 3,423 | $138.77 M |
| 12/17/2024 | $21.64 | $21.69 (0.23%) | $21.70 | $21.63 | 2,608 | $139.09 M |
| 12/16/2024 | $21.80 | $21.62 (-0.83%) | $21.80 | $21.62 | 1,600 | $138.64 M |
| 12/13/2024 | $21.79 | $21.83 (0.18%) | $21.92 | $21.79 | 5,300 | $139.99 M |
| 12/12/2024 | $21.69 | $21.68 (-0.05%) | $21.69 | $21.68 | 1,114 | $139.02 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.
