Skip to main content
CF Bankshares Inc. (CFBK)
NASDAQ: CFBK · Real-Time Price · USD
25.58
+0.93 (3.77%)
Dec 20, 2024, 4:00 PM EST - Market closed

CF Bankshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202424.5025.6024.2725.5825.583.77%27,353
Dec 19, 202424.6424.6824.1924.6524.652.41%37,915
Dec 18, 202426.6026.6023.9224.0724.07-10.72%33,216
Dec 17, 202426.2426.9625.9026.9626.962.39%26,958
Dec 16, 202427.0927.0926.1026.3326.33-3.09%36,541
Dec 13, 202427.2527.6226.6627.1727.17-0.33%7,760
Dec 12, 202428.0828.7527.2527.2627.26-2.08%49,671
Dec 11, 202427.8328.2727.8327.8427.840.25%8,446
Dec 10, 202428.8929.0027.7727.7727.77-3.11%53,833
Dec 9, 202429.2829.2828.4928.6628.66-2.00%17,576
Dec 6, 202428.3029.5128.3029.2529.252.83%13,791
Dec 5, 202428.1128.5527.7728.4428.440.65%19,661
Dec 4, 202428.3328.5128.1528.2628.26-0.30%13,797
Dec 3, 202428.5428.7028.2828.3428.340.78%10,498
Dec 2, 202428.4128.6328.1228.1228.12-0.35%14,607
Nov 29, 202428.1828.7228.1828.2228.220.79%5,563
Nov 27, 202428.2228.7527.9528.0028.000.72%21,008
Nov 26, 202427.8728.0027.5027.8027.80-0.71%21,176
Nov 25, 202428.1028.1027.5028.0028.002.28%41,927
Nov 22, 202427.5327.7526.3227.3827.38-2.06%32,097
Nov 21, 202425.9929.6025.9927.9527.953.17%29,244
Nov 20, 202427.4427.5826.9627.0927.09-0.51%10,119
Nov 19, 202427.2527.4127.0427.2327.23-18,604
Nov 18, 202427.5027.7827.2327.2327.23-0.26%83,026
Nov 15, 202427.7027.7027.3027.3027.30-1.52%13,742
Nov 14, 202428.2028.2027.5427.7227.72-1.88%112,225
Nov 13, 202428.1928.5028.0028.2528.250.89%1,936
Nov 12, 202428.9929.0127.8828.0028.00-2.78%18,083
Nov 11, 202429.4429.4428.5928.8028.80-2.54%28,892
Nov 8, 202428.3931.1728.3929.5529.556.33%21,009
Nov 7, 202427.6128.2226.3027.7927.79-0.68%10,372
Nov 6, 202426.8728.1026.8727.9827.987.16%5,858
Nov 5, 202425.5627.6425.5626.1126.110.85%21,734
Nov 4, 202425.2226.0825.1825.8925.892.53%7,466
Nov 1, 202425.2525.2525.2525.2525.25-0.51%1,667
Oct 31, 202422.2525.3821.6825.3825.382.92%6,446
Oct 30, 202424.6125.3924.6124.6624.66-3.75%7,723
Oct 29, 202425.2527.1825.2225.6225.620.75%11,826
Oct 28, 202425.4325.4325.4325.4325.43-716
Oct 25, 202425.4825.4825.4325.4325.43-0.43%764
Oct 24, 202424.7026.1824.5025.5425.542.49%69,071
Oct 23, 202425.4025.4024.6124.9224.92-5.18%17,453
Oct 22, 202424.5026.2824.5026.2826.287.18%5,940
Oct 21, 202424.2124.5224.2124.5224.520.95%3,594
Oct 18, 202424.0324.3524.0324.2924.291.21%2,517
Oct 17, 202424.0624.1523.5424.0024.000.63%4,021
Oct 16, 202422.1024.2022.0823.8523.856.00%18,587
Oct 15, 202422.1222.6022.1222.5022.50-1.01%2,246
Oct 14, 202422.0122.7322.0022.7322.733.18%10,086
Oct 11, 202422.7122.7122.0322.0322.03-2.74%7,489
Oct 10, 202421.9922.9721.9922.6522.583.05%11,944
Oct 9, 202422.0022.2021.9421.9821.910.37%8,098
Oct 8, 202421.6722.1521.6721.9021.830.46%3,442
Oct 7, 202421.6622.2821.6621.8021.73-1.09%3,496
Oct 4, 202422.2022.2522.0422.0421.971.80%1,959
Oct 3, 202422.0422.0421.6521.6521.58-2.10%975
Oct 2, 202422.1522.3521.8522.1222.052.15%5,928
Oct 1, 202421.6521.6521.6521.6521.58-468
Sep 30, 202421.7021.7021.5521.6521.58-0.87%2,143
Sep 27, 202421.8421.8421.8421.8421.772.10%646
Sep 26, 202421.2321.5220.8621.3921.321.81%6,140
Sep 25, 202421.3121.3121.0121.0120.940.62%2,247
Sep 24, 202421.4221.4720.8820.8820.81-2.16%13,838
Sep 23, 202421.2522.0021.2521.3421.27-1.02%11,603
Sep 20, 202422.7822.7821.5621.5621.49-2.58%40,145
Sep 19, 202422.2122.7722.0622.1322.061.37%5,976
Sep 18, 202422.6522.9021.8321.8321.76-1.89%8,198
Sep 17, 202421.6522.6621.6522.2522.182.72%7,508
Sep 16, 202421.7521.7521.5121.6621.59-1.19%5,265
Sep 13, 202422.3022.3021.4821.9221.85-1.92%4,149
Sep 12, 202422.5022.6822.0022.3522.281.59%2,962
Sep 11, 202421.6222.0021.6222.0021.933.72%5,537
Sep 10, 202421.9921.9921.2121.2121.14-3.50%4,371
Sep 9, 202421.5021.9821.5021.9821.914.12%2,637
Sep 6, 202421.3821.3821.1121.1121.04-1.26%4,692
Sep 5, 202421.1621.3821.1621.3821.31-0.47%1,852
Sep 4, 202421.4021.9821.4021.4821.410.51%1,042
Sep 3, 202421.3721.3721.3721.3721.30-1.75%955
Aug 30, 202421.7521.7521.7521.7521.681.97%312
Aug 29, 202421.3321.3321.3321.3321.262.00%319
Aug 28, 202420.9120.9120.9120.9120.850.24%445
Aug 27, 202420.8020.8620.8020.8620.790.86%335
Aug 26, 202421.6021.6120.6820.6820.62-4.07%2,883
Aug 23, 202420.3321.9820.3321.5621.49-1.69%6,609
Aug 22, 202421.6021.9821.6021.9321.861.53%598
Aug 21, 202421.6121.6121.6021.6021.53-0.05%414
Aug 20, 202421.6121.6121.6121.6121.54-2,243
Aug 19, 202421.6021.7621.6021.6121.54-0.23%3,147
Aug 16, 202421.8021.8021.6621.6621.590.19%1,745
Aug 15, 202421.5021.6221.5021.6221.550.62%597
Aug 14, 202421.4921.4921.4921.4921.42-309
Aug 13, 202421.4921.4921.4921.4921.42-345
Aug 12, 202421.3521.4921.3321.4921.420.78%2,324
Aug 9, 202421.3221.3221.3121.3221.25-1,956
Aug 8, 202421.3721.6321.3221.3221.25-0.93%1,840
Aug 7, 202421.5221.5221.5221.5221.45-2.09%169
Aug 6, 202420.8121.9920.8121.9821.914.37%1,724
Aug 5, 202421.0621.0621.0621.0620.99-79
Aug 2, 202421.1521.1521.0621.0620.99-1.13%2,005
Aug 1, 202421.3021.3021.3021.3021.23-126