CF Bankshares Inc. (CFBK)
NASDAQ: CFBK · Real-Time Price · USD
22.83
-0.24 (-1.04%)
Nov 7, 2025, 4:00 PM EST - Market closed
CF Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 23.06 | 23.12 | 22.83 | 22.83 | 22.83 | -1.04% | 12,462 |
| Nov 6, 2025 | 23.50 | 23.62 | 23.06 | 23.07 | 23.07 | -1.45% | 11,935 |
| Nov 5, 2025 | 23.35 | 23.85 | 23.28 | 23.41 | 23.41 | 0.21% | 21,307 |
| Nov 4, 2025 | 23.02 | 23.46 | 23.02 | 23.36 | 23.36 | 0.04% | 14,133 |
| Nov 3, 2025 | 23.04 | 23.35 | 22.90 | 23.35 | 23.35 | 0.65% | 35,211 |
| Oct 31, 2025 | 23.36 | 23.40 | 23.15 | 23.20 | 23.20 | -0.81% | 8,455 |
| Oct 30, 2025 | 23.39 | 23.87 | 23.30 | 23.39 | 23.39 | -0.59% | 27,471 |
| Oct 29, 2025 | 23.97 | 23.97 | 23.34 | 23.53 | 23.53 | -1.59% | 18,538 |
| Oct 28, 2025 | 23.76 | 23.91 | 23.21 | 23.91 | 23.91 | 0.50% | 16,286 |
| Oct 27, 2025 | 24.02 | 24.07 | 23.79 | 23.79 | 23.79 | -0.79% | 18,679 |
| Oct 24, 2025 | 23.95 | 23.98 | 23.70 | 23.98 | 23.98 | 1.59% | 8,852 |
| Oct 23, 2025 | 23.82 | 23.82 | 23.55 | 23.61 | 23.61 | -0.74% | 13,597 |
| Oct 22, 2025 | 23.27 | 23.79 | 23.27 | 23.78 | 23.78 | 1.80% | 15,841 |
| Oct 21, 2025 | 23.13 | 23.38 | 23.13 | 23.36 | 23.36 | 1.06% | 9,785 |
| Oct 20, 2025 | 22.91 | 23.43 | 22.90 | 23.12 | 23.12 | 0.63% | 13,521 |
| Oct 17, 2025 | 22.79 | 22.97 | 22.44 | 22.97 | 22.97 | 0.57% | 28,205 |
| Oct 16, 2025 | 23.62 | 23.62 | 22.61 | 22.84 | 22.84 | -3.75% | 26,740 |
| Oct 15, 2025 | 23.65 | 23.93 | 23.53 | 23.73 | 23.73 | 0.21% | 11,938 |
| Oct 14, 2025 | 23.20 | 23.70 | 23.20 | 23.68 | 23.68 | 1.85% | 11,711 |
| Oct 13, 2025 | 23.34 | 23.57 | 23.06 | 23.25 | 23.25 | -0.39% | 32,021 |
| Oct 10, 2025 | 23.94 | 23.94 | 23.34 | 23.34 | 23.34 | -2.42% | 21,576 |
| Oct 9, 2025 | 23.92 | 24.07 | 23.77 | 23.92 | 23.84 | 0.08% | 13,674 |
| Oct 8, 2025 | 24.14 | 24.29 | 23.90 | 23.90 | 23.82 | -1.44% | 41,609 |
| Oct 7, 2025 | 24.02 | 24.66 | 24.02 | 24.25 | 24.17 | 1.13% | 46,358 |
| Oct 6, 2025 | 23.96 | 24.00 | 23.87 | 23.98 | 23.90 | 0.08% | 36,366 |
| Oct 3, 2025 | 23.72 | 24.00 | 23.72 | 23.96 | 23.88 | 1.01% | 11,905 |
| Oct 2, 2025 | 23.82 | 23.85 | 23.67 | 23.72 | 23.64 | -1.17% | 13,868 |
| Oct 1, 2025 | 23.88 | 24.00 | 23.65 | 24.00 | 23.92 | 0.21% | 19,673 |
| Sep 30, 2025 | 24.04 | 24.34 | 23.87 | 23.95 | 23.87 | -0.62% | 32,791 |
| Sep 29, 2025 | 24.44 | 24.44 | 24.03 | 24.10 | 24.02 | -0.82% | 26,560 |
| Sep 26, 2025 | 24.42 | 24.42 | 24.23 | 24.30 | 24.22 | - | 22,014 |
| Sep 25, 2025 | 24.27 | 24.40 | 24.10 | 24.30 | 24.22 | - | 19,834 |
| Sep 24, 2025 | 24.57 | 24.99 | 24.29 | 24.30 | 24.22 | -1.42% | 26,539 |
| Sep 23, 2025 | 24.52 | 25.13 | 24.37 | 24.65 | 24.57 | 0.90% | 57,847 |
| Sep 22, 2025 | 24.50 | 24.55 | 24.27 | 24.43 | 24.35 | 0.12% | 42,865 |
| Sep 19, 2025 | 24.40 | 24.65 | 24.28 | 24.40 | 24.32 | -0.04% | 85,793 |
| Sep 18, 2025 | 24.40 | 24.63 | 24.33 | 24.41 | 24.33 | 0.45% | 33,646 |
| Sep 17, 2025 | 24.60 | 24.95 | 24.30 | 24.30 | 24.22 | -1.46% | 30,789 |
| Sep 16, 2025 | 25.21 | 25.21 | 24.65 | 24.66 | 24.58 | -1.79% | 36,285 |
| Sep 15, 2025 | 25.10 | 25.80 | 25.10 | 25.11 | 25.02 | 0.04% | 32,362 |
| Sep 12, 2025 | 25.17 | 25.17 | 25.02 | 25.10 | 25.01 | 0.10% | 27,287 |
| Sep 11, 2025 | 25.19 | 25.24 | 24.80 | 25.08 | 24.99 | -0.69% | 43,797 |
| Sep 10, 2025 | 25.26 | 25.28 | 24.87 | 25.25 | 25.16 | -0.20% | 17,645 |
| Sep 9, 2025 | 25.62 | 25.76 | 25.11 | 25.30 | 25.21 | -0.78% | 32,327 |
| Sep 8, 2025 | 24.80 | 25.97 | 24.80 | 25.50 | 25.41 | 3.07% | 53,946 |
| Sep 5, 2025 | 24.28 | 25.63 | 24.28 | 24.74 | 24.66 | 1.81% | 92,900 |
| Sep 4, 2025 | 24.51 | 24.51 | 24.29 | 24.30 | 24.22 | -0.41% | 44,310 |
| Sep 3, 2025 | 24.50 | 24.50 | 24.33 | 24.40 | 24.32 | -0.41% | 23,698 |
| Sep 2, 2025 | 24.64 | 24.72 | 24.46 | 24.50 | 24.42 | -0.41% | 30,489 |
| Aug 29, 2025 | 24.68 | 25.08 | 24.40 | 24.60 | 24.52 | 0.20% | 26,758 |