5 DAY PERFORMANCE
-12.99%
1 MONTH PERFORMANCE
-12.56%
3 MONTH PERFORMANCE
-4.74%
6 MONTH PERFORMANCE
+6.21%
YEAR-TO-DATE PERFORMANCE
-4.74%
1 YEAR PERFORMANCE
+6.15%
Affinity Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $22.46 | $22.47 (0.04%) | $22.47 | $22.42 | 12.98 K | $137.08 M |
| 05/05/2026 | $22.44 | $22.42 (-0.09%) | $22.44 | $22.42 | 3.20 K | $136.65 M |
| 05/04/2026 | $22.45 | $22.43 (-0.09%) | $22.45 | $22.41 | 2.50 K | $136.71 M |
| 05/01/2026 | $22.42 | $22.41 (-0.04%) | $22.44 | $22.41 | 30.62 K | $136.59 M |
| 04/30/2026 | $22.50 | $22.42 (-0.36%) | $22.50 | $22.42 | 3.60 K | $136.65 M |
| 04/29/2026 | $22.43 | $22.43 (0%) | $22.43 | $22.42 | 3.44 K | $136.71 M |
| 04/28/2026 | $22.44 | $22.44 (0%) | $22.44 | $22.43 | 6.90 K | $136.77 M |
| 04/27/2026 | $22.43 | $22.43 (0%) | $22.48 | $22.42 | 20.62 K | $136.71 M |
| 04/24/2026 | $22.40 | $22.41 (0.04%) | $22.41 | $22.40 | 46.10 K | $136.59 M |
| 04/23/2026 | $22.40 | $22.41 (0.04%) | $22.41 | $22.39 | 20.12 K | $136.59 M |
| 04/22/2026 | $22.39 | $22.40 (0.04%) | $22.40 | $22.39 | 17.34 K | $136.53 M |
| 04/21/2026 | $22.41 | $22.41 (0%) | $22.41 | $22.39 | 41.00 K | $136.59 M |
| 04/20/2026 | $22.35 | $22.40 (0.22%) | $22.43 | $22.35 | 51.60 K | $136.53 M |
| 04/17/2026 | $22.36 | $22.39 (0.13%) | $22.40 | $22.36 | 19.50 K | $137.39 M |
| 04/16/2026 | $22.35 | $22.36 (0.04%) | $22.36 | $22.35 | 10.10 K | $137.20 M |
| 04/15/2026 | $22.34 | $22.35 (0.04%) | $22.40 | $22.34 | 19.40 K | $137.14 M |
| 04/14/2026 | $22.39 | $22.39 (0%) | $22.39 | $22.34 | 11.71 K | $137.39 M |
| 04/13/2026 | $22.38 | $22.37 (-0.04%) | $22.39 | $22.34 | 27.50 K | $137.27 M |
| 04/10/2026 | $22.31 | $22.31 (0%) | $22.33 | $22.31 | 13.30 K | $136.90 M |
| 04/09/2026 | $22.30 | $22.31 (0.04%) | $22.33 | $22.30 | 14.40 K | $136.90 M |
| 04/08/2026 | $22.33 | $22.30 (-0.13%) | $22.33 | $22.30 | 45.32 K | $136.84 M |
| 04/07/2026 | $22.26 | $22.29 (0.13%) | $22.33 | $22.26 | 8.53 K | $136.77 M |
| 04/06/2026 | $22.27 | $22.30 (0.13%) | $22.33 | $22.26 | 38.04 K | $136.84 M |
| 04/02/2026 | $22.32 | $22.27 (-0.22%) | $22.32 | $22.25 | 20.70 K | $136.65 M |
| 04/01/2026 | $22.25 | $22.32 (0.31%) | $22.32 | $22.25 | 46.64 K | $136.96 M |
| 03/31/2026 | $22.47 | $22.26 (-0.93%) | $22.47 | $22.20 | 411.10 K | $136.59 M |
| 03/30/2026 | $19.21 | $19.60 (2.03%) | $19.69 | $19.21 | 20.40 K | $120.27 M |
| 03/27/2026 | $19.43 | $19.41 (-0.1%) | $19.87 | $19.41 | 1.20 K | $119.10 M |
| 03/26/2026 | $19.89 | $19.89 (0%) | $19.89 | $19.89 | 66 | $122.05 M |
| 03/25/2026 | $18.93 | $19.89 (5.07%) | $19.89 | $18.91 | 1.40 K | $122.05 M |
| 03/24/2026 | $19.74 | $19.86 (0.61%) | $19.86 | $19.74 | 1.10 K | $121.86 M |
| 03/23/2026 | $18.72 | $19.26 (2.88%) | $19.26 | $18.72 | 4.02 K | $118.18 M |
| 03/20/2026 | $18.85 | $19.48 (3.34%) | $19.48 | $18.85 | 4.00 K | $119.53 M |
| 03/19/2026 | $18.75 | $19.10 (1.87%) | $19.10 | $18.75 | 1.80 K | $117.20 M |
| 03/18/2026 | $19.46 | $18.78 (-3.49%) | $19.46 | $18.78 | 1.25 K | $115.24 M |
| 03/17/2026 | $18.75 | $18.77 (0.11%) | $19.12 | $18.75 | 2.80 K | $115.18 M |
| 03/16/2026 | $19.00 | $18.62 (-2%) | $19.59 | $18.62 | 5.21 K | $114.25 M |
| 03/13/2026 | $19.07 | $19.05 (-0.1%) | $19.09 | $19.05 | 2.32 K | $116.89 M |
| 03/12/2026 | $19.60 | $19.60 (0%) | $19.60 | $19.60 | 2 | $120.27 M |
| 03/11/2026 | $19.60 | $19.60 (0%) | $19.60 | $19.60 | 2 | $120.27 M |
| 03/10/2026 | $19.40 | $19.60 (1.03%) | $19.78 | $19.20 | 11.10 K | $120.27 M |
| 03/09/2026 | $19.75 | $19.50 (-1.27%) | $19.75 | $19.50 | 1.32 K | $119.65 M |
| 03/06/2026 | $19.77 | $19.95 (0.91%) | $19.95 | $19.77 | 900 | $122.42 M |
| 03/05/2026 | $19.67 | $19.65 (-0.1%) | $20.00 | $19.65 | 7.40 K | $120.57 M |
| 03/04/2026 | $19.90 | $19.90 (0%) | $19.90 | $19.90 | 945 | $122.11 M |
| 03/03/2026 | $19.90 | $19.90 (0%) | $19.90 | $19.90 | 1.00 K | $122.11 M |
| 03/02/2026 | $19.90 | $19.90 (0%) | $19.95 | $19.90 | 1.21 K | $122.11 M |
| 02/27/2026 | $19.80 | $19.90 (0.51%) | $20.05 | $19.80 | 1.90 K | $122.11 M |
| 02/26/2026 | $19.89 | $19.75 (-0.7%) | $20.13 | $19.75 | 3.03 K | $121.19 M |
| 02/25/2026 | $19.89 | $20.08 (0.96%) | $20.08 | $19.89 | 1.70 K | $123.21 M |
| 02/24/2026 | $20.06 | $19.72 (-1.69%) | $20.53 | $19.72 | 4.80 K | $121.00 M |
| 02/23/2026 | $20.37 | $20.13 (-1.18%) | $20.53 | $20.13 | 700 | $123.52 M |
| 02/20/2026 | $20.31 | $20.37 (0.3%) | $20.43 | $20.27 | 2.64 K | $124.99 M |
| 02/19/2026 | $20.72 | $20.72 (0%) | $20.72 | $20.72 | 1.58 K | $127.14 M |
| 02/18/2026 | $20.72 | $20.72 (0%) | $20.72 | $20.72 | 1.58 K | $127.14 M |
| 02/17/2026 | $20.89 | $20.72 (-0.81%) | $20.89 | $20.72 | 1.70 K | $127.14 M |
| 02/13/2026 | $20.70 | $20.70 (0%) | $20.70 | $20.70 | 1.01 K | $127.02 M |
| 02/12/2026 | $20.77 | $20.70 (-0.34%) | $20.77 | $20.70 | 1.60 K | $127.02 M |
| 02/11/2026 | $20.55 | $20.60 (0.24%) | $20.62 | $20.55 | 1.82 K | $126.40 M |
| 02/10/2026 | $20.37 | $20.63 (1.28%) | $20.65 | $20.37 | 2.21 K | $126.59 M |
| 02/09/2026 | $20.60 | $20.50 (-0.49%) | $20.60 | $20.50 | 1.90 K | $125.79 M |
| 02/06/2026 | $20.39 | $20.47 (0.39%) | $20.60 | $20.39 | 3.13 K | $125.61 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.
