Skip to main content
logo
CF Bankshares Inc. (CFBK)
NASDAQ: CFBK · Real-Time Price · USD
28.62
-0.29 (-1.00%)
Jan 28, 2026, 4:00 PM EST - Market closed

CF Bankshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 202629.0529.1328.4528.6228.62-1.00%23,731
Jan 27, 202629.0029.2528.7528.9128.910.28%58,140
Jan 26, 202628.7629.4328.4928.8328.830.59%35,085
Jan 23, 202629.2629.5128.3928.6628.66-2.28%38,563
Jan 22, 202629.7429.9529.3229.3329.33-0.31%28,290
Jan 21, 202627.9929.9227.9929.4229.425.41%55,405
Jan 20, 202627.9928.5027.8027.9127.91-0.11%89,981
Jan 16, 202628.0028.2127.8527.9427.94-0.68%33,718
Jan 15, 202627.0528.1526.8528.1328.134.15%65,369
Jan 14, 202626.9127.1026.7127.0126.920.37%21,835
Jan 13, 202627.0027.4326.8026.9126.820.19%22,437
Jan 12, 202628.0228.0226.7526.8626.77-0.67%37,652
Jan 9, 202626.7127.3926.3327.0426.951.08%68,955
Jan 8, 202625.5127.1625.4526.7526.664.98%138,364
Jan 7, 202625.6525.7325.2525.4825.40-0.22%29,441
Jan 6, 202624.7425.6824.6625.5425.452.92%65,139
Jan 5, 202624.6824.8124.3224.8124.731.18%62,014
Jan 2, 202624.9124.9624.4524.5224.44-1.72%29,385
Dec 31, 202525.0525.0524.8324.9524.87-0.24%19,901
Dec 30, 202525.1225.3024.9725.0124.93-0.24%25,037
Dec 29, 202525.9325.9325.0325.0724.99-3.13%17,343
Dec 26, 202526.1526.4625.6125.8825.79-0.65%34,022
Dec 24, 202525.8126.3125.8126.0525.960.77%15,803
Dec 23, 202526.0126.3025.8125.8525.76-0.81%24,174
Dec 22, 202526.8627.4326.0626.0625.97-3.01%63,636
Dec 19, 202526.2827.4626.1326.8726.781.82%162,344
Dec 18, 202526.2426.5625.9026.3926.301.70%67,083
Dec 17, 202524.4526.2424.3125.9525.866.53%146,299
Dec 16, 202523.9324.4523.8224.3624.281.80%397,047
Dec 15, 202523.9024.1723.7123.9323.850.55%108,368
Dec 12, 202523.9023.9023.7623.8023.72-44,218
Dec 11, 202523.8423.9023.7623.8023.720.17%61,835
Dec 10, 202523.8423.8423.6923.7623.68-80,598
Dec 9, 202523.8823.9823.7523.7623.680.04%24,186
Dec 8, 202523.8623.8623.7323.7523.670.04%40,780
Dec 5, 202523.8023.8023.7023.7423.66-0.17%20,476
Dec 4, 202523.8623.9423.7623.7823.700.13%30,824
Dec 3, 202523.8423.8523.7223.7523.67-43,808
Dec 2, 202523.7523.7523.7023.7523.67-16,560
Dec 1, 202523.7623.9923.7123.7523.67-0.67%35,156
Nov 28, 202523.9824.0023.8623.9123.830.13%6,662
Nov 26, 202524.0924.1023.8723.8823.80-0.46%17,792
Nov 25, 202524.0024.2223.8323.9923.910.13%65,744
Nov 24, 202523.9824.0023.8223.9623.880.21%37,856
Nov 21, 202523.5323.9623.5323.9123.831.92%25,196
Nov 20, 202523.0623.5322.9623.4623.382.62%32,063
Nov 19, 202522.9123.0622.5922.8622.78-0.31%14,981
Nov 18, 202523.0023.0422.7022.9322.850.68%25,320
Nov 17, 202522.6023.5922.6022.7822.700.15%23,616
Nov 14, 202522.7022.8822.4522.7422.660.13%30,752