CF Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	25.93	25.93	25.03	25.07	24.99	-3.13%	17,343
Dec 26, 2025	26.15	26.46	25.61	25.88	25.79	-0.65%	34,022
Dec 24, 2025	25.81	26.31	25.81	26.05	25.96	0.77%	15,803
Dec 23, 2025	26.01	26.30	25.81	25.85	25.76	-0.81%	24,174
Dec 22, 2025	26.86	27.43	26.06	26.06	25.97	-3.01%	63,636
Dec 19, 2025	26.28	27.46	26.13	26.87	26.78	1.82%	162,344
Dec 18, 2025	26.24	26.56	25.90	26.39	26.30	1.70%	67,083
Dec 17, 2025	24.45	26.24	24.31	25.95	25.86	6.53%	146,299
Dec 16, 2025	23.93	24.45	23.82	24.36	24.28	1.80%	397,047
Dec 15, 2025	23.90	24.17	23.71	23.93	23.85	0.55%	108,368
Dec 12, 2025	23.90	23.90	23.76	23.80	23.72	-	44,218
Dec 11, 2025	23.84	23.90	23.76	23.80	23.72	0.17%	61,835
Dec 10, 2025	23.84	23.84	23.69	23.76	23.68	-	80,598
Dec 9, 2025	23.88	23.98	23.75	23.76	23.68	0.04%	24,186
Dec 8, 2025	23.86	23.86	23.73	23.75	23.67	0.04%	40,780
Dec 5, 2025	23.80	23.80	23.70	23.74	23.66	-0.17%	20,476