Skip to main content
CF Bankshares Inc. (CFBK)
NASDAQ: CFBK · Real-Time Price · USD
22.85
+0.64 (2.88%)
Jan 17, 2025, 4:00 PM EST - Market closed

CF Bankshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202522.4322.8522.2622.8522.852.42%73,834
Jan 16, 202521.5822.4021.5822.3122.311.59%12,743
Jan 15, 202521.8022.0621.6421.9621.891.95%9,225
Jan 14, 202521.4922.9921.2621.5421.47-0.14%26,409
Jan 13, 202521.9121.9921.2821.5721.50-0.46%19,849
Jan 10, 202522.7022.8321.6621.6721.60-5.37%31,674
Jan 8, 202523.5623.8422.7722.9022.83-3.82%40,668
Jan 7, 202525.0025.0023.6723.8123.74-4.11%24,694
Jan 6, 202524.5225.4824.4024.8324.750.12%117,224
Jan 3, 202524.9425.1324.1224.8024.72-1.59%37,414
Jan 2, 202525.2725.2824.7725.2025.12-1.33%3,824
Dec 31, 202424.8825.9924.8825.5425.461.15%20,237
Dec 30, 202423.5625.3023.4925.2525.175.60%133,103
Dec 27, 202423.8923.9123.5623.9123.84-0.75%9,212
Dec 26, 202424.4424.4423.8124.0924.02-1.07%13,125
Dec 24, 202424.5624.5624.1224.3524.27-0.77%9,571
Dec 23, 202425.2926.0024.5224.5424.46-4.07%35,732
Dec 20, 202424.5025.6024.2725.5825.503.77%27,353
Dec 19, 202424.6424.6824.1924.6524.572.41%37,915
Dec 18, 202426.6026.6023.9224.0724.00-10.72%33,216
Dec 17, 202426.2426.9625.9026.9626.882.39%26,958
Dec 16, 202427.0927.0926.1026.3326.25-3.09%36,541
Dec 13, 202427.2527.6226.6627.1727.09-0.33%7,760
Dec 12, 202428.0828.7527.2527.2627.18-2.08%49,671
Dec 11, 202427.8328.2727.8327.8427.750.25%8,446
Dec 10, 202428.8929.0027.7727.7727.68-3.11%53,833
Dec 9, 202429.2829.2828.4928.6628.57-2.00%17,576
Dec 6, 202428.3029.5128.3029.2529.152.83%13,791
Dec 5, 202428.1128.5527.7728.4428.350.65%19,661
Dec 4, 202428.3328.5128.1528.2628.17-0.30%13,797
Dec 3, 202428.5428.7028.2828.3428.250.78%10,498
Dec 2, 202428.4128.6328.1228.1228.03-0.35%14,607
Nov 29, 202428.1828.7228.1828.2228.130.79%5,563
Nov 27, 202428.2228.7527.9528.0027.910.72%21,008
Nov 26, 202427.8728.0027.5027.8027.71-0.71%21,176
Nov 25, 202428.1028.1027.5028.0027.912.28%41,927
Nov 22, 202427.5327.7526.3227.3827.29-2.06%32,097
Nov 21, 202425.9929.6025.9927.9527.863.17%29,244
Nov 20, 202427.4427.5826.9627.0927.01-0.51%10,119
Nov 19, 202427.2527.4127.0427.2327.15-18,604
Nov 18, 202427.5027.7827.2327.2327.15-0.26%83,026
Nov 15, 202427.7027.7027.3027.3027.22-1.52%13,742
Nov 14, 202428.2028.2027.5427.7227.63-1.88%112,225
Nov 13, 202428.1928.5028.0028.2528.160.89%1,936
Nov 12, 202428.9929.0127.8828.0027.91-2.78%18,083
Nov 11, 202429.4429.4428.5928.8028.71-2.54%28,892
Nov 8, 202428.3931.1728.3929.5529.466.33%21,009
Nov 7, 202427.6128.2226.3027.7927.70-0.68%10,372
Nov 6, 202426.8728.1026.8727.9827.897.16%5,858
Nov 5, 202425.5627.6425.5626.1126.030.85%21,734
Nov 4, 202425.2226.0825.1825.8925.812.53%7,466
Nov 1, 202425.2525.2525.2525.2525.17-0.51%1,667
Oct 31, 202422.2525.3821.6825.3825.302.92%6,446
Oct 30, 202424.6125.3924.6124.6624.58-3.75%7,723
Oct 29, 202425.2527.1825.2225.6225.540.75%11,826
Oct 28, 202425.4325.4325.4325.4325.35-716
Oct 25, 202425.4825.4825.4325.4325.35-0.43%764
Oct 24, 202424.7026.1824.5025.5425.462.49%69,071
Oct 23, 202425.4025.4024.6124.9224.84-5.18%17,453
Oct 22, 202424.5026.2824.5026.2826.207.18%5,940
Oct 21, 202424.2124.5224.2124.5224.440.95%3,594
Oct 18, 202424.0324.3524.0324.2924.211.21%2,517
Oct 17, 202424.0624.1523.5424.0023.930.63%4,021
Oct 16, 202422.1024.2022.0823.8523.786.00%18,587
Oct 15, 202422.1222.6022.1222.5022.43-1.01%2,246
Oct 14, 202422.0122.7322.0022.7322.663.18%10,086
Oct 11, 202422.7122.7122.0322.0321.96-2.74%7,489
Oct 10, 202421.9922.9721.9922.6522.513.05%11,944
Oct 9, 202422.0022.2021.9421.9821.840.37%8,098
Oct 8, 202421.6722.1521.6721.9021.760.46%3,442
Oct 7, 202421.6622.2821.6621.8021.66-1.09%3,496
Oct 4, 202422.2022.2522.0422.0421.901.80%1,959
Oct 3, 202422.0422.0421.6521.6521.51-2.10%975
Oct 2, 202422.1522.3521.8522.1221.982.15%5,928
Oct 1, 202421.6521.6521.6521.6521.51-468
Sep 30, 202421.7021.7021.5521.6521.51-0.87%2,143
Sep 27, 202421.8421.8421.8421.8421.702.10%646
Sep 26, 202421.2321.5220.8621.3921.261.81%6,140
Sep 25, 202421.3121.3121.0121.0120.880.62%2,247
Sep 24, 202421.4221.4720.8820.8820.75-2.16%13,838
Sep 23, 202421.2522.0021.2521.3421.21-1.02%11,603
Sep 20, 202422.7822.7821.5621.5621.42-2.58%40,145
Sep 19, 202422.2122.7722.0622.1321.991.37%5,976
Sep 18, 202422.6522.9021.8321.8321.69-1.89%8,198
Sep 17, 202421.6522.6621.6522.2522.112.72%7,508
Sep 16, 202421.7521.7521.5121.6621.52-1.19%5,265
Sep 13, 202422.3022.3021.4821.9221.78-1.92%4,149
Sep 12, 202422.5022.6822.0022.3522.211.59%2,962
Sep 11, 202421.6222.0021.6222.0021.863.72%5,537
Sep 10, 202421.9921.9921.2121.2121.08-3.50%4,371
Sep 9, 202421.5021.9821.5021.9821.844.12%2,637
Sep 6, 202421.3821.3821.1121.1120.98-1.26%4,692
Sep 5, 202421.1621.3821.1621.3821.25-0.47%1,852
Sep 4, 202421.4021.9821.4021.4821.350.51%1,042
Sep 3, 202421.3721.3721.3721.3721.24-1.75%955
Aug 30, 202421.7521.7521.7521.7521.611.97%312
Aug 29, 202421.3321.3321.3321.3321.202.00%319
Aug 28, 202420.9120.9120.9120.9120.780.24%445
Aug 27, 202420.8020.8620.8020.8620.730.86%335
Aug 26, 202421.6021.6120.6820.6820.55-4.07%2,883