5 DAY PERFORMANCE
-13.45%
1 MONTH PERFORMANCE
-13.29%
3 MONTH PERFORMANCE
+1.25%
6 MONTH PERFORMANCE
-8.79%
YEAR-TO-DATE PERFORMANCE
-4.74%
1 YEAR PERFORMANCE
+5.41%
Affinity Bancshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $22.52 | $22.52 (0%) | $22.52 | $22.51 | 2.61 K | $137.23 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 |
| 05/06/2026 | $22.46 | $22.46 (0%) | $22.47 | $22.42 | 14.21 K | $136.90 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 | $136.47 M |
| 04/16/2026 | $22.35 | $22.36 (0.04%) | $22.36 | $22.35 | 10.10 K | $136.29 M |
| 04/15/2026 | $22.34 | $22.35 (0.04%) | $22.40 | $22.34 | 19.40 K | $136.23 M |
| 04/14/2026 | $22.39 | $22.39 (0%) | $22.39 | $22.34 | 11.71 K | $136.47 M |
| 04/13/2026 | $22.38 | $22.37 (-0.04%) | $22.39 | $22.34 | 27.50 K | $136.35 M |
| 04/10/2026 | $22.31 | $22.31 (0%) | $22.33 | $22.31 | 13.30 K | $135.98 M |
| 04/09/2026 | $22.30 | $22.31 (0.04%) | $22.33 | $22.30 | 14.40 K | $135.98 M |
| 04/08/2026 | $22.33 | $22.30 (-0.13%) | $22.33 | $22.30 | 45.32 K | $135.92 M |
| 04/07/2026 | $22.26 | $22.29 (0.13%) | $22.33 | $22.26 | 8.53 K | $135.86 M |
| 04/06/2026 | $22.27 | $22.30 (0.13%) | $22.33 | $22.26 | 38.04 K | $135.92 M |
| 04/02/2026 | $22.32 | $22.27 (-0.22%) | $22.32 | $22.25 | 20.70 K | $135.74 M |
| 04/01/2026 | $22.25 | $22.32 (0.31%) | $22.32 | $22.25 | 46.64 K | $136.04 M |
| 03/31/2026 | $22.47 | $22.26 (-0.93%) | $22.47 | $22.20 | 411.10 K | $135.68 M |
| 03/30/2026 | $19.21 | $19.60 (2.03%) | $19.69 | $19.21 | 20.40 K | $119.46 M |
| 03/27/2026 | $19.43 | $19.41 (-0.1%) | $19.87 | $19.41 | 1.20 K | $118.31 M |
| 03/26/2026 | $19.89 | $19.89 (0%) | $19.89 | $19.89 | 66 | $121.23 M |
| 03/25/2026 | $18.93 | $19.89 (5.07%) | $19.89 | $18.91 | 1.40 K | $121.23 M |
| 03/24/2026 | $19.74 | $19.86 (0.61%) | $19.86 | $19.74 | 1.10 K | $121.05 M |
| 03/23/2026 | $18.72 | $19.26 (2.88%) | $19.26 | $18.72 | 4.02 K | $117.39 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.
