CF Bankshares Inc. (CFBK)
NASDAQ: CFBK · Real-Time Price · USD
23.96
+0.08 (0.34%)
Nov 28, 2025, 10:17 AM EST - Market open
CF Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 24.09 | 24.10 | 23.87 | 23.88 | 23.88 | -0.46% | 17,792 |
| Nov 25, 2025 | 24.00 | 24.22 | 23.83 | 23.99 | 23.99 | 0.13% | 65,744 |
| Nov 24, 2025 | 23.98 | 24.00 | 23.82 | 23.96 | 23.96 | 0.21% | 37,856 |
| Nov 21, 2025 | 23.53 | 23.96 | 23.53 | 23.91 | 23.91 | 1.92% | 25,196 |
| Nov 20, 2025 | 23.06 | 23.53 | 22.96 | 23.46 | 23.46 | 2.62% | 32,063 |
| Nov 19, 2025 | 22.91 | 23.06 | 22.59 | 22.86 | 22.86 | -0.31% | 14,981 |
| Nov 18, 2025 | 23.00 | 23.04 | 22.70 | 22.93 | 22.93 | 0.68% | 25,320 |
| Nov 17, 2025 | 22.60 | 23.59 | 22.60 | 22.78 | 22.78 | 0.15% | 23,616 |
| Nov 14, 2025 | 22.70 | 22.88 | 22.45 | 22.74 | 22.74 | 0.13% | 30,752 |
| Nov 13, 2025 | 22.65 | 22.84 | 22.65 | 22.71 | 22.71 | 0.66% | 19,082 |
| Nov 12, 2025 | 22.77 | 22.88 | 22.54 | 22.56 | 22.56 | -0.62% | 17,467 |
| Nov 11, 2025 | 22.42 | 22.83 | 22.42 | 22.70 | 22.70 | 1.29% | 20,549 |
| Nov 10, 2025 | 22.61 | 22.70 | 22.10 | 22.41 | 22.41 | -1.84% | 31,046 |
| 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 |