CF Bankshares Inc. (CFBK)
NASDAQ: CFBK · Real-Time Price · USD
25.18
-0.12 (-0.47%)
At close: Sep 10, 2025, 4:00 PM
25.25
+0.07 (0.28%)
After-hours: Sep 10, 2025, 4:00 PM EDT
CF Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 23.82 | 23.89 | 23.52 | 23.57 | 23.57 | -0.76% | 8,176 |
| Jul 28, 2025 | 23.76 | 23.82 | 23.69 | 23.75 | 23.75 | -0.25% | 8,012 |
| Jul 25, 2025 | 23.81 | 24.10 | 23.77 | 23.81 | 23.81 | -0.25% | 4,092 |
| Jul 24, 2025 | 24.00 | 24.00 | 23.87 | 23.87 | 23.87 | -0.54% | 9,126 |
| Jul 23, 2025 | 24.17 | 24.17 | 23.87 | 24.00 | 24.00 | 0.50% | 4,873 |
| Jul 22, 2025 | 23.91 | 24.08 | 23.88 | 23.88 | 23.88 | -0.25% | 12,863 |
| Jul 21, 2025 | 24.01 | 24.23 | 23.94 | 23.94 | 23.94 | 0.08% | 49,611 |
| Jul 18, 2025 | 23.99 | 24.03 | 23.76 | 23.92 | 23.92 | 0.21% | 12,157 |
| Jul 17, 2025 | 23.90 | 24.00 | 23.81 | 23.87 | 23.87 | -0.04% | 6,497 |
| Jul 16, 2025 | 23.85 | 24.00 | 23.51 | 23.88 | 23.88 | -0.04% | 16,670 |
| Jul 15, 2025 | 24.07 | 24.38 | 23.72 | 23.89 | 23.89 | -1.04% | 13,905 |
| Jul 14, 2025 | 24.00 | 24.14 | 23.97 | 24.14 | 24.14 | 0.46% | 12,246 |
| Jul 11, 2025 | 24.39 | 24.39 | 23.79 | 24.03 | 24.03 | -0.62% | 8,374 |
| Jul 10, 2025 | 24.13 | 24.50 | 23.84 | 24.18 | 24.10 | 0.33% | 15,055 |
| Jul 9, 2025 | 24.17 | 24.35 | 24.05 | 24.10 | 24.02 | -0.41% | 26,369 |
| Jul 8, 2025 | 24.00 | 24.35 | 23.84 | 24.20 | 24.12 | 0.88% | 67,334 |
| Jul 7, 2025 | 24.29 | 24.54 | 23.92 | 23.99 | 23.91 | -0.87% | 42,479 |
| Jul 3, 2025 | 24.16 | 24.20 | 24.16 | 24.20 | 24.12 | 0.21% | 9,432 |
| Jul 2, 2025 | 24.27 | 24.34 | 24.11 | 24.15 | 24.07 | 0.04% | 16,873 |
| Jul 1, 2025 | 24.03 | 24.39 | 23.95 | 24.14 | 24.06 | 0.71% | 48,292 |