CF Bankshares Inc. (CFBK)
NASDAQ: CFBK · Real-Time Price · USD
23.93
-0.32 (-1.32%)
At close: Oct 8, 2025, 4:00 PM EDT
23.90
-0.03 (-0.13%)
After-hours: Oct 8, 2025, 4:00 PM EDT
CF Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 24.14 | 24.29 | 23.90 | 23.90 | 23.90 | -1.44% | 41,609 |
| Oct 7, 2025 | 24.02 | 24.66 | 24.02 | 24.25 | 24.25 | 1.13% | 46,358 |
| Oct 6, 2025 | 23.96 | 24.00 | 23.87 | 23.98 | 23.98 | 0.08% | 36,366 |
| Oct 3, 2025 | 23.72 | 24.00 | 23.72 | 23.96 | 23.96 | 1.01% | 11,905 |
| Oct 2, 2025 | 23.82 | 23.85 | 23.67 | 23.72 | 23.72 | -1.17% | 13,868 |
| Oct 1, 2025 | 23.88 | 24.00 | 23.65 | 24.00 | 24.00 | 0.21% | 19,673 |
| Sep 30, 2025 | 24.04 | 24.34 | 23.87 | 23.95 | 23.95 | -0.62% | 32,791 |
| Sep 29, 2025 | 24.44 | 24.44 | 24.03 | 24.10 | 24.10 | -0.82% | 26,560 |
| Sep 26, 2025 | 24.42 | 24.42 | 24.23 | 24.30 | 24.30 | - | 22,014 |
| Sep 25, 2025 | 24.27 | 24.40 | 24.10 | 24.30 | 24.30 | - | 19,834 |
| Sep 24, 2025 | 24.57 | 24.99 | 24.29 | 24.30 | 24.30 | -1.42% | 26,539 |
| Sep 23, 2025 | 24.52 | 25.13 | 24.37 | 24.65 | 24.65 | 0.90% | 57,847 |
| Sep 22, 2025 | 24.50 | 24.55 | 24.27 | 24.43 | 24.43 | 0.12% | 42,865 |
| Sep 19, 2025 | 24.40 | 24.65 | 24.28 | 24.40 | 24.40 | -0.04% | 85,793 |
| Sep 18, 2025 | 24.40 | 24.63 | 24.33 | 24.41 | 24.41 | 0.45% | 33,646 |
| Sep 17, 2025 | 24.60 | 24.95 | 24.30 | 24.30 | 24.30 | -1.46% | 30,789 |
| Sep 16, 2025 | 25.21 | 25.21 | 24.65 | 24.66 | 24.66 | -1.79% | 36,285 |
| Sep 15, 2025 | 25.10 | 25.80 | 25.10 | 25.11 | 25.11 | 0.04% | 32,362 |
| Sep 12, 2025 | 25.17 | 25.17 | 25.02 | 25.10 | 25.10 | 0.10% | 27,287 |
| Sep 11, 2025 | 25.19 | 25.24 | 24.80 | 25.08 | 25.08 | -0.69% | 43,797 |
| Sep 10, 2025 | 25.26 | 25.28 | 24.87 | 25.25 | 25.25 | -0.20% | 17,645 |
| Sep 9, 2025 | 25.62 | 25.76 | 25.11 | 25.30 | 25.30 | -0.78% | 32,327 |
| Sep 8, 2025 | 24.80 | 25.97 | 24.80 | 25.50 | 25.50 | 3.07% | 53,946 |
| Sep 5, 2025 | 24.28 | 25.63 | 24.28 | 24.74 | 24.74 | 1.81% | 92,900 |
| Sep 4, 2025 | 24.51 | 24.51 | 24.29 | 24.30 | 24.30 | -0.41% | 44,310 |
| Sep 3, 2025 | 24.50 | 24.50 | 24.33 | 24.40 | 24.40 | -0.41% | 23,698 |
| Sep 2, 2025 | 24.64 | 24.72 | 24.46 | 24.50 | 24.50 | -0.41% | 30,489 |
| Aug 29, 2025 | 24.68 | 25.08 | 24.40 | 24.60 | 24.60 | 0.20% | 26,758 |
| Aug 28, 2025 | 24.55 | 24.55 | 24.43 | 24.55 | 24.55 | 0.20% | 19,215 |
| Aug 27, 2025 | 24.77 | 24.83 | 24.49 | 24.50 | 24.50 | -0.61% | 35,336 |
| Aug 26, 2025 | 24.70 | 24.79 | 24.64 | 24.65 | 24.65 | -0.12% | 35,961 |
| Aug 25, 2025 | 24.74 | 24.76 | 24.55 | 24.68 | 24.68 | 0.73% | 39,664 |
| Aug 22, 2025 | 24.30 | 24.67 | 24.30 | 24.50 | 24.50 | 0.82% | 52,288 |
| Aug 21, 2025 | 24.35 | 24.48 | 24.25 | 24.30 | 24.30 | - | 11,147 |
| Aug 20, 2025 | 24.50 | 24.52 | 24.29 | 24.30 | 24.30 | -0.74% | 14,832 |
| Aug 19, 2025 | 24.45 | 24.60 | 24.45 | 24.48 | 24.48 | -0.41% | 16,112 |
| Aug 18, 2025 | 25.02 | 25.02 | 24.45 | 24.58 | 24.58 | -0.89% | 28,500 |
| Aug 15, 2025 | 25.20 | 25.20 | 24.55 | 24.80 | 24.80 | -0.56% | 20,058 |
| Aug 14, 2025 | 25.14 | 25.35 | 24.79 | 24.94 | 24.94 | -0.64% | 17,790 |
| Aug 13, 2025 | 25.48 | 25.94 | 25.00 | 25.10 | 25.10 | -0.08% | 45,037 |
| Aug 12, 2025 | 24.86 | 25.90 | 24.79 | 25.12 | 25.12 | 1.37% | 48,864 |
| Aug 11, 2025 | 24.56 | 25.33 | 24.50 | 24.78 | 24.78 | 3.38% | 26,900 |
| Aug 8, 2025 | 24.08 | 24.09 | 23.89 | 23.97 | 23.97 | 1.05% | 6,233 |
| Aug 7, 2025 | 23.91 | 24.00 | 23.72 | 23.72 | 23.72 | -0.21% | 7,519 |
| Aug 6, 2025 | 23.57 | 24.00 | 23.57 | 23.77 | 23.77 | 1.02% | 18,611 |
| Aug 5, 2025 | 23.69 | 24.00 | 23.25 | 23.53 | 23.53 | 0.94% | 10,964 |
| Aug 4, 2025 | 24.00 | 24.00 | 23.31 | 23.31 | 23.31 | -0.81% | 11,105 |
| Aug 1, 2025 | 23.48 | 23.75 | 23.30 | 23.50 | 23.50 | -0.42% | 7,006 |
| Jul 31, 2025 | 23.50 | 23.79 | 23.26 | 23.60 | 23.60 | 0.43% | 15,377 |
| Jul 30, 2025 | 23.57 | 23.81 | 23.46 | 23.50 | 23.50 | -0.30% | 11,921 |