CF Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	27.44	27.58	26.96	27.09	27.09	-0.51%	10,119
Nov 19, 2024	27.25	27.41	27.04	27.23	27.23	-	18,604
Nov 18, 2024	27.50	27.78	27.23	27.23	27.23	-0.26%	83,026
Nov 15, 2024	27.70	27.70	27.30	27.30	27.30	-1.52%	13,742
Nov 14, 2024	28.20	28.20	27.54	27.72	27.72	-1.88%	112,225
Nov 13, 2024	28.19	28.50	28.00	28.25	28.25	0.89%	1,936
Nov 12, 2024	28.99	29.01	27.88	28.00	28.00	-2.78%	18,083
Nov 11, 2024	29.44	29.44	28.59	28.80	28.80	-2.54%	28,892
Nov 8, 2024	28.39	31.17	28.39	29.55	29.55	6.33%	21,009
Nov 7, 2024	27.61	28.22	26.30	27.79	27.79	-0.68%	10,372
Nov 6, 2024	26.87	28.10	26.87	27.98	27.98	7.16%	5,858
Nov 5, 2024	25.56	27.64	25.56	26.11	26.11	0.85%	21,734
Nov 4, 2024	25.22	26.08	25.18	25.89	25.89	2.53%	7,466
Nov 1, 2024	25.25	25.25	25.25	25.25	25.25	-0.51%	1,667
Oct 31, 2024	22.25	25.38	21.68	25.38	25.38	2.92%	6,446
Oct 30, 2024	24.61	25.39	24.61	24.66	24.66	-3.75%	7,723
Oct 29, 2024	25.25	27.18	25.22	25.62	25.62	0.75%	11,826
Oct 28, 2024	25.43	25.43	25.43	25.43	25.43	-	716
Oct 25, 2024	25.48	25.48	25.43	25.43	25.43	-0.43%	764
Oct 24, 2024	24.70	26.18	24.50	25.54	25.54	2.49%	69,071
Oct 23, 2024	25.40	25.40	24.61	24.92	24.92	-5.18%	17,453
Oct 22, 2024	24.50	26.28	24.50	26.28	26.28	7.18%	5,940
Oct 21, 2024	24.21	24.52	24.21	24.52	24.52	0.95%	3,594
Oct 18, 2024	24.03	24.35	24.03	24.29	24.29	1.21%	2,517
Oct 17, 2024	24.06	24.15	23.54	24.00	24.00	0.63%	4,021
Oct 16, 2024	22.10	24.20	22.08	23.85	23.85	6.00%	18,587
Oct 15, 2024	22.12	22.60	22.12	22.50	22.50	-1.01%	2,246
Oct 14, 2024	22.01	22.73	22.00	22.73	22.73	3.18%	10,086
Oct 11, 2024	22.71	22.71	22.03	22.03	22.03	-2.74%	7,489
Oct 10, 2024	21.99	22.97	21.99	22.65	22.58	3.05%	11,944
Oct 9, 2024	22.00	22.20	21.94	21.98	21.91	0.37%	8,098
Oct 8, 2024	21.67	22.15	21.67	21.90	21.83	0.46%	3,442
Oct 7, 2024	21.66	22.28	21.66	21.80	21.73	-1.09%	3,496
Oct 4, 2024	22.20	22.25	22.04	22.04	21.97	1.80%	1,959
Oct 3, 2024	22.04	22.04	21.65	21.65	21.58	-2.10%	975
Oct 2, 2024	22.15	22.35	21.85	22.12	22.05	2.15%	5,928
Oct 1, 2024	21.65	21.65	21.65	21.65	21.58	-	468
Sep 30, 2024	21.70	21.70	21.55	21.65	21.58	-0.87%	2,143
Sep 27, 2024	21.84	21.84	21.84	21.84	21.77	2.10%	646
Sep 26, 2024	21.23	21.52	20.86	21.39	21.32	1.81%	6,140
Sep 25, 2024	21.31	21.31	21.01	21.01	20.94	0.62%	2,247
Sep 24, 2024	21.42	21.47	20.88	20.88	20.81	-2.16%	13,838
Sep 23, 2024	21.25	22.00	21.25	21.34	21.27	-1.02%	11,603
Sep 20, 2024	22.78	22.78	21.56	21.56	21.49	-2.58%	40,145
Sep 19, 2024	22.21	22.77	22.06	22.13	22.06	1.37%	5,976
Sep 18, 2024	22.65	22.90	21.83	21.83	21.76	-1.89%	8,198
Sep 17, 2024	21.65	22.66	21.65	22.25	22.18	2.72%	7,508
Sep 16, 2024	21.75	21.75	21.51	21.66	21.59	-1.19%	5,265
Sep 13, 2024	22.30	22.30	21.48	21.92	21.85	-1.92%	4,149
Sep 12, 2024	22.50	22.68	22.00	22.35	22.28	1.59%	2,962
Sep 11, 2024	21.62	22.00	21.62	22.00	21.93	3.72%	5,537
Sep 10, 2024	21.99	21.99	21.21	21.21	21.14	-3.50%	4,371
Sep 9, 2024	21.50	21.98	21.50	21.98	21.91	4.12%	2,637
Sep 6, 2024	21.38	21.38	21.11	21.11	21.04	-1.26%	4,692
Sep 5, 2024	21.16	21.38	21.16	21.38	21.31	-0.47%	1,852
Sep 4, 2024	21.40	21.98	21.40	21.48	21.41	0.51%	1,042
Sep 3, 2024	21.37	21.37	21.37	21.37	21.30	-1.75%	955
Aug 30, 2024	21.75	21.75	21.75	21.75	21.68	1.97%	312
Aug 29, 2024	21.33	21.33	21.33	21.33	21.26	2.00%	319
Aug 28, 2024	20.91	20.91	20.91	20.91	20.85	0.24%	445
Aug 27, 2024	20.80	20.86	20.80	20.86	20.79	0.86%	335
Aug 26, 2024	21.60	21.61	20.68	20.68	20.62	-4.07%	2,883
Aug 23, 2024	20.33	21.98	20.33	21.56	21.49	-1.69%	6,609
Aug 22, 2024	21.60	21.98	21.60	21.93	21.86	1.53%	598
Aug 21, 2024	21.61	21.61	21.60	21.60	21.53	-0.05%	414
Aug 20, 2024	21.61	21.61	21.61	21.61	21.54	-	2,243
Aug 19, 2024	21.60	21.76	21.60	21.61	21.54	-0.23%	3,147
Aug 16, 2024	21.80	21.80	21.66	21.66	21.59	0.19%	1,745
Aug 15, 2024	21.50	21.62	21.50	21.62	21.55	0.62%	597
Aug 14, 2024	21.49	21.49	21.49	21.49	21.42	-	309
Aug 13, 2024	21.49	21.49	21.49	21.49	21.42	-	345
Aug 12, 2024	21.35	21.49	21.33	21.49	21.42	0.78%	2,324
Aug 9, 2024	21.32	21.32	21.31	21.32	21.25	-	1,956
Aug 8, 2024	21.37	21.63	21.32	21.32	21.25	-0.93%	1,840
Aug 7, 2024	21.52	21.52	21.52	21.52	21.45	-2.09%	169
Aug 6, 2024	20.81	21.99	20.81	21.98	21.91	4.37%	1,724
Aug 5, 2024	21.06	21.06	21.06	21.06	20.99	-	79
Aug 2, 2024	21.15	21.15	21.06	21.06	20.99	-1.13%	2,005
Aug 1, 2024	21.30	21.30	21.30	21.30	21.23	-	126
Jul 31, 2024	21.36	21.68	21.25	21.30	21.23	-1.16%	3,477
Jul 30, 2024	21.55	21.55	21.55	21.55	21.48	-	41
Jul 29, 2024	21.55	21.55	21.55	21.55	21.48	-	112
Jul 26, 2024	21.55	21.55	21.54	21.55	21.48	0.23%	1,042
Jul 25, 2024	21.00	21.60	21.00	21.50	21.43	4.88%	2,989
Jul 24, 2024	20.50	20.50	20.50	20.50	20.44	-	99
Jul 23, 2024	20.50	20.50	20.50	20.50	20.44	0.64%	669
Jul 22, 2024	20.37	20.37	20.37	20.37	20.31	-	283
Jul 19, 2024	20.32	20.37	20.32	20.37	20.31	0.59%	627
Jul 18, 2024	20.25	20.25	20.25	20.25	20.19	-	388
Jul 17, 2024	20.00	20.49	20.00	20.25	20.19	1.25%	1,403
Jul 16, 2024	19.85	20.00	19.85	20.00	19.94	3.82%	5,515
Jul 15, 2024	19.27	19.27	19.27	19.27	19.20	-0.90%	550
Jul 12, 2024	19.44	19.44	19.44	19.44	19.38	2.10%	604
Jul 11, 2024	18.72	19.04	18.72	19.04	18.98	1.38%	595
Jul 10, 2024	19.10	19.10	18.78	18.78	18.66	1.19%	889
Jul 9, 2024	18.56	18.56	18.56	18.56	18.44	-	111
Jul 8, 2024	18.56	18.56	18.56	18.56	18.44	0.05%	174
Jul 5, 2024	18.55	18.55	18.55	18.55	18.43	-	174
Jul 3, 2024	18.33	18.55	18.33	18.55	18.43	-0.86%	498
Jul 2, 2024	18.51	19.06	18.51	18.71	18.59	-1.21%	2,377