CF Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	28.02	28.02	27.92	27.92	-	-0.36%	4,890
Apr 1, 2026	28.04	28.37	27.87	28.02	28.02	0.39%	20,358
Mar 31, 2026	27.96	28.37	27.61	27.91	27.91	0.40%	30,962
Mar 30, 2026	27.75	28.11	27.60	27.80	27.80	0.54%	37,047
Mar 27, 2026	27.79	28.01	27.52	27.65	27.65	-1.29%	10,613
Mar 26, 2026	27.97	28.18	27.90	28.01	28.01	-0.92%	12,509
Mar 25, 2026	28.51	28.51	27.99	28.27	28.27	0.18%	28,664
Mar 24, 2026	28.04	28.56	27.93	28.22	28.22	0.53%	37,239
Mar 23, 2026	27.83	28.12	27.58	28.07	28.07	3.05%	75,268
Mar 20, 2026	27.74	27.98	26.93	27.24	27.24	-1.70%	99,931
Mar 19, 2026	27.00	27.87	27.00	27.71	27.71	1.41%	41,917
Mar 18, 2026	28.40	28.53	27.28	27.33	27.33	-4.29%	37,045
Mar 17, 2026	28.88	29.09	28.44	28.55	28.55	-0.59%	27,439
Mar 16, 2026	28.63	29.29	28.63	28.72	28.72	0.67%	59,046
Mar 13, 2026	28.93	29.13	28.52	28.53	28.53	-1.14%	50,586
Mar 12, 2026	28.70	29.25	28.48	28.86	28.86	-1.28%	44,873
Mar 11, 2026	29.38	29.70	28.86	29.24	29.24	-1.00%	39,221
Mar 10, 2026	29.19	30.39	29.10	29.53	29.53	0.85%	70,044
Mar 9, 2026	29.00	29.43	28.25	29.28	29.28	-	59,421
Mar 6, 2026	29.13	29.59	28.90	29.28	29.28	-1.25%	85,559
Mar 5, 2026	30.00	30.09	29.42	29.65	29.65	-2.11%	56,983
Mar 4, 2026	30.14	30.67	30.00	30.29	30.29	0.60%	79,183
Mar 3, 2026	29.92	30.38	29.71	30.11	30.11	-0.76%	68,133
Mar 2, 2026	29.72	31.11	29.72	30.34	30.34	0.40%	41,714
Feb 27, 2026	30.61	30.62	30.00	30.22	30.22	-2.26%	43,825
Feb 26, 2026	31.14	31.50	30.85	30.92	30.92	-0.23%	30,678
Feb 25, 2026	30.63	31.25	30.40	30.99	30.99	2.18%	47,392
Feb 24, 2026	30.70	30.80	30.33	30.33	30.33	-0.66%	29,301
Feb 23, 2026	31.97	31.98	30.53	30.53	30.53	-4.14%	52,861
Feb 20, 2026	31.09	32.01	30.92	31.85	31.85	2.15%	41,311
Feb 19, 2026	31.31	31.49	30.95	31.18	31.18	-0.95%	31,745
Feb 18, 2026	31.96	32.50	31.37	31.48	31.48	-1.66%	43,925
Feb 17, 2026	31.75	32.72	31.65	32.01	32.01	0.63%	81,245
Feb 13, 2026	31.64	32.24	31.39	31.81	31.81	0.79%	83,436
Feb 12, 2026	32.05	32.53	31.41	31.56	31.56	-1.22%	59,055
Feb 11, 2026	32.63	33.20	31.76	31.95	31.95	-1.63%	42,085
Feb 10, 2026	33.07	34.34	32.35	32.48	32.48	-1.22%	75,647
Feb 9, 2026	33.47	34.22	32.75	32.88	32.88	-1.29%	81,567
Feb 6, 2026	32.36	33.60	32.36	33.31	33.31	3.29%	85,620
Feb 5, 2026	32.06	32.93	31.75	32.25	32.25	2.32%	151,537
Feb 4, 2026	31.23	31.89	31.23	31.52	31.52	1.60%	66,268
Feb 3, 2026	30.75	31.40	30.53	31.03	31.03	1.46%	102,975
Feb 2, 2026	29.27	30.60	29.27	30.58	30.58	5.05%	59,868
Jan 30, 2026	28.94	29.20	28.83	29.11	29.11	0.55%	41,731
Jan 29, 2026	28.82	29.08	28.69	28.95	28.95	1.15%	41,002
Jan 28, 2026	29.05	29.13	28.45	28.62	28.62	-1.00%	23,731
Jan 27, 2026	29.00	29.25	28.75	28.91	28.91	0.28%	58,140
Jan 26, 2026	28.76	29.43	28.49	28.83	28.83	0.59%	35,085
Jan 23, 2026	29.26	29.51	28.39	28.66	28.66	-2.28%	38,578
Jan 22, 2026	29.74	29.95	29.32	29.33	29.33	-0.31%	28,290