CF Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	28.70	29.25	28.48	28.90	-	-1.15%	32,164
Mar 11, 2026	29.38	29.70	28.86	29.24	29.24	-1.00%	39,221
Mar 10, 2026	29.19	30.39	29.10	29.53	29.53	0.85%	70,044
Mar 9, 2026	29.00	29.43	28.25	29.28	29.28	-	59,421
Mar 6, 2026	29.13	29.59	28.90	29.28	29.28	-1.25%	85,559
Mar 5, 2026	30.00	30.09	29.42	29.65	29.65	-2.11%	56,983
Mar 4, 2026	30.14	30.67	30.00	30.29	30.29	0.60%	79,183
Mar 3, 2026	29.92	30.38	29.71	30.11	30.11	-0.76%	68,124
Mar 2, 2026	29.72	31.11	29.72	30.34	30.34	0.40%	41,714
Feb 27, 2026	30.61	30.62	30.00	30.22	30.22	-2.26%	43,725
Feb 26, 2026	31.14	31.50	30.85	30.92	30.92	-0.23%	30,678
Feb 25, 2026	30.63	31.25	30.40	30.99	30.99	2.18%	47,392
Feb 24, 2026	30.70	30.80	30.33	30.33	30.33	-0.66%	29,301
Feb 23, 2026	31.97	31.98	30.53	30.53	30.53	-4.14%	52,760
Feb 20, 2026	31.09	32.01	30.92	31.85	31.85	2.15%	41,309
Feb 19, 2026	31.31	31.49	30.95	31.18	31.18	-0.95%	31,645
Feb 18, 2026	31.96	32.50	31.37	31.48	31.48	-1.66%	43,925
Feb 17, 2026	31.75	32.72	31.65	32.01	32.01	0.63%	81,243
Feb 13, 2026	31.64	32.24	31.39	31.81	31.81	0.79%	83,436
Feb 12, 2026	32.05	32.53	31.41	31.56	31.56	-1.22%	59,055
Feb 11, 2026	32.63	33.20	31.76	31.95	31.95	-1.63%	42,084
Feb 10, 2026	33.07	34.34	32.35	32.48	32.48	-1.22%	75,562
Feb 9, 2026	33.47	34.22	32.75	32.88	32.88	-1.29%	81,559
Feb 6, 2026	32.36	33.60	32.36	33.31	33.31	3.29%	85,586
Feb 5, 2026	32.06	32.93	31.75	32.25	32.25	2.32%	151,532
Feb 4, 2026	31.23	31.89	31.23	31.52	31.52	1.60%	66,268
Feb 3, 2026	30.75	31.40	30.53	31.03	31.03	1.46%	102,974
Feb 2, 2026	29.27	30.60	29.27	30.58	30.58	5.05%	59,813
Jan 30, 2026	28.94	29.20	28.83	29.11	29.11	0.55%	41,731
Jan 29, 2026	28.82	29.08	28.69	28.95	28.95	1.15%	41,002
Jan 28, 2026	29.05	29.13	28.45	28.62	28.62	-1.00%	23,731
Jan 27, 2026	29.00	29.25	28.75	28.91	28.91	0.28%	58,140
Jan 26, 2026	28.76	29.43	28.49	28.83	28.83	0.59%	35,085
Jan 23, 2026	29.26	29.51	28.39	28.66	28.66	-2.28%	38,563
Jan 22, 2026	29.74	29.95	29.32	29.33	29.33	-0.31%	28,290
Jan 21, 2026	27.99	29.92	27.99	29.42	29.42	5.41%	55,405
Jan 20, 2026	27.99	28.50	27.80	27.91	27.91	-0.11%	89,981
Jan 16, 2026	28.00	28.21	27.85	27.94	27.94	-0.68%	33,718
Jan 15, 2026	27.05	28.15	26.85	28.13	28.13	4.15%	65,369
Jan 14, 2026	26.91	27.10	26.71	27.01	26.92	0.37%	21,835
Jan 13, 2026	27.00	27.43	26.80	26.91	26.82	0.19%	22,437
Jan 12, 2026	28.02	28.02	26.75	26.86	26.77	-0.67%	37,652
Jan 9, 2026	26.71	27.39	26.33	27.04	26.95	1.08%	68,955
Jan 8, 2026	25.51	27.16	25.45	26.75	26.66	4.98%	138,364
Jan 7, 2026	25.65	25.73	25.25	25.48	25.40	-0.22%	29,441
Jan 6, 2026	24.74	25.68	24.66	25.54	25.45	2.92%	65,139
Jan 5, 2026	24.68	24.81	24.32	24.81	24.73	1.18%	62,014
Jan 2, 2026	24.91	24.96	24.45	24.52	24.44	-1.72%	29,385
Dec 31, 2025	25.05	25.05	24.83	24.95	24.87	-0.24%	19,901
Dec 30, 2025	25.12	25.30	24.97	25.01	24.93	-0.24%	25,037