Skip to main content
logo
CF Bankshares Inc. (CFBK)
NASDAQ: CFBK · Real-Time Price · USD
26.39
+0.44 (1.70%)
At close: Dec 18, 2025, 4:00 PM EST
26.27
-0.12 (-0.45%)
After-hours: Dec 18, 2025, 4:10 PM EST

CF Bankshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 202526.2426.5625.9026.3926.391.70%66,433
Dec 17, 202524.4526.2424.3125.9525.956.53%146,299
Dec 16, 202523.9324.4523.8224.3624.361.80%397,047
Dec 15, 202523.9024.1723.7123.9323.930.55%108,368
Dec 12, 202523.9023.9023.7623.8023.80-44,188
Dec 11, 202523.8423.9023.7623.8023.800.17%61,835
Dec 10, 202523.8423.8423.6923.7623.76-80,598
Dec 9, 202523.8823.9823.7523.7623.760.04%24,186
Dec 8, 202523.8623.8623.7323.7523.750.04%40,780
Dec 5, 202523.8023.8023.7023.7423.74-0.17%20,473
Dec 4, 202523.8623.9423.7623.7823.780.13%30,824
Dec 3, 202523.8423.8523.7223.7523.75-43,808
Dec 2, 202523.7523.7523.7023.7523.75-16,560
Dec 1, 202523.7623.9923.7123.7523.75-0.67%35,156
Nov 28, 202523.9824.0023.8623.9123.910.13%6,660
Nov 26, 202524.0924.1023.8723.8823.88-0.46%17,792
Nov 25, 202524.0024.2223.8323.9923.990.13%65,744
Nov 24, 202523.9824.0023.8223.9623.960.21%37,856
Nov 21, 202523.5323.9623.5323.9123.911.92%25,196
Nov 20, 202523.0623.5322.9623.4623.462.62%32,063
Nov 19, 202522.9123.0622.5922.8622.86-0.31%14,981
Nov 18, 202523.0023.0422.7022.9322.930.68%25,320
Nov 17, 202522.6023.5922.6022.7822.780.15%23,616
Nov 14, 202522.7022.8822.4522.7422.740.13%30,752
Nov 13, 202522.6522.8422.6522.7122.710.66%19,082
Nov 12, 202522.7722.8822.5422.5622.56-0.62%17,467
Nov 11, 202522.4222.8322.4222.7022.701.29%20,549
Nov 10, 202522.6122.7022.1022.4122.41-1.84%31,046
Nov 7, 202523.0623.1222.8322.8322.83-1.04%12,462
Nov 6, 202523.5023.6223.0623.0723.07-1.45%11,935
Nov 5, 202523.3523.8523.2823.4123.410.21%21,307
Nov 4, 202523.0223.4623.0223.3623.360.04%14,133
Nov 3, 202523.0423.3522.9023.3523.350.65%35,211
Oct 31, 202523.3623.4023.1523.2023.20-0.81%8,455
Oct 30, 202523.3923.8723.3023.3923.39-0.59%27,471
Oct 29, 202523.9723.9723.3423.5323.53-1.59%18,538
Oct 28, 202523.7623.9123.2123.9123.910.50%16,286
Oct 27, 202524.0224.0723.7923.7923.79-0.79%18,679
Oct 24, 202523.9523.9823.7023.9823.981.59%8,852
Oct 23, 202523.8223.8223.5523.6123.61-0.74%13,597
Oct 22, 202523.2723.7923.2723.7823.781.80%15,841
Oct 21, 202523.1323.3823.1323.3623.361.06%9,785
Oct 20, 202522.9123.4322.9023.1223.120.63%13,521
Oct 17, 202522.7922.9722.4422.9722.970.57%28,205
Oct 16, 202523.6223.6222.6122.8422.84-3.75%26,740
Oct 15, 202523.6523.9323.5323.7323.730.21%11,938
Oct 14, 202523.2023.7023.2023.6823.681.85%11,711
Oct 13, 202523.3423.5723.0623.2523.25-0.39%32,021
Oct 10, 202523.9423.9423.3423.3423.34-2.42%21,576
Oct 9, 202523.9224.0723.7723.9223.840.08%13,674