CF Bankshares Inc. (CFBK)
NASDAQ: CFBK · Real-Time Price · USD
22.50
+0.63 (2.88%)
Apr 23, 2025, 4:00 PM EDT - Market closed
CF Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 21.97 | 22.50 | 21.97 | 22.50 | 22.50 | 2.88% | 30,308 |
| Apr 22, 2025 | 21.10 | 22.06 | 21.10 | 21.87 | 21.87 | 5.40% | 12,189 |
| Apr 21, 2025 | 20.76 | 20.88 | 20.73 | 20.75 | 20.75 | -1.31% | 21,672 |
| Apr 17, 2025 | 20.72 | 21.03 | 20.34 | 21.03 | 21.03 | 1.42% | 15,791 |
| Apr 16, 2025 | 20.24 | 20.76 | 20.24 | 20.73 | 20.73 | 1.92% | 11,908 |
| Apr 15, 2025 | 20.69 | 20.69 | 20.00 | 20.34 | 20.34 | 0.25% | 38,733 |
| Apr 14, 2025 | 20.19 | 20.36 | 20.15 | 20.29 | 20.29 | 1.45% | 5,316 |
| Apr 11, 2025 | 20.01 | 20.02 | 19.64 | 20.00 | 19.93 | -1.01% | 8,596 |
| Apr 10, 2025 | 20.50 | 20.95 | 19.92 | 20.21 | 20.14 | -4.20% | 6,048 |
| Apr 9, 2025 | 19.68 | 21.11 | 19.40 | 21.09 | 21.02 | 5.45% | 21,753 |
| Apr 8, 2025 | 20.02 | 20.50 | 19.66 | 20.00 | 19.93 | 0.70% | 29,388 |
| Apr 7, 2025 | 19.64 | 20.00 | 19.26 | 19.86 | 19.79 | 1.33% | 13,424 |
| Apr 4, 2025 | 20.21 | 20.22 | 19.23 | 19.60 | 19.53 | -3.83% | 12,626 |
| Apr 3, 2025 | 21.50 | 21.68 | 20.38 | 20.38 | 20.31 | -6.56% | 11,908 |
| Apr 2, 2025 | 21.71 | 21.84 | 21.70 | 21.81 | 21.74 | -0.37% | 3,069 |
| Apr 1, 2025 | 21.81 | 21.90 | 21.70 | 21.89 | 21.82 | -0.68% | 8,825 |
| Mar 31, 2025 | 22.00 | 22.30 | 21.84 | 22.04 | 21.96 | -1.12% | 14,907 |
| Mar 28, 2025 | 22.00 | 22.29 | 21.82 | 22.29 | 22.21 | 0.45% | 4,988 |
| Mar 27, 2025 | 22.05 | 22.28 | 22.00 | 22.19 | 22.11 | 0.63% | 6,175 |
| Mar 26, 2025 | 22.20 | 22.33 | 22.05 | 22.05 | 21.97 | -0.63% | 7,600 |
| Mar 25, 2025 | 22.22 | 22.22 | 21.80 | 22.19 | 22.11 | 0.23% | 15,634 |
| Mar 24, 2025 | 22.20 | 22.45 | 21.64 | 22.14 | 22.06 | -0.27% | 31,166 |
| Mar 21, 2025 | 22.00 | 22.20 | 21.77 | 22.20 | 22.12 | 0.18% | 18,535 |
| Mar 20, 2025 | 22.37 | 22.37 | 22.14 | 22.16 | 22.08 | -0.40% | 15,877 |
| Mar 19, 2025 | 22.14 | 22.48 | 21.96 | 22.25 | 22.17 | 0.68% | 18,759 |
| Mar 18, 2025 | 21.76 | 22.30 | 21.76 | 22.10 | 22.02 | -0.23% | 31,134 |
| Mar 17, 2025 | 21.85 | 22.30 | 21.50 | 22.15 | 22.07 | 1.93% | 10,187 |
| Mar 14, 2025 | 21.79 | 21.99 | 21.63 | 21.73 | 21.66 | 0.28% | 8,577 |
| Mar 13, 2025 | 22.00 | 22.34 | 21.67 | 21.67 | 21.60 | -1.81% | 15,002 |
| Mar 12, 2025 | 21.50 | 22.14 | 21.42 | 22.07 | 21.99 | 2.51% | 4,612 |
| Mar 11, 2025 | 22.53 | 22.53 | 21.53 | 21.53 | 21.46 | -2.45% | 12,221 |
| Mar 10, 2025 | 22.66 | 22.66 | 22.02 | 22.07 | 21.99 | -2.90% | 7,104 |
| Mar 7, 2025 | 23.27 | 23.27 | 22.66 | 22.73 | 22.65 | -3.32% | 9,927 |
| Mar 6, 2025 | 23.36 | 23.51 | 23.14 | 23.51 | 23.43 | 0.38% | 3,221 |
| Mar 5, 2025 | 23.29 | 23.50 | 23.24 | 23.42 | 23.34 | 0.73% | 12,199 |
| Mar 4, 2025 | 23.31 | 23.70 | 23.12 | 23.25 | 23.17 | -0.30% | 18,426 |
| Mar 3, 2025 | 24.05 | 24.05 | 23.32 | 23.32 | 23.24 | -2.22% | 3,166 |
| Feb 28, 2025 | 23.74 | 23.85 | 23.73 | 23.85 | 23.77 | -0.33% | 5,514 |
| Feb 27, 2025 | 23.79 | 23.99 | 23.36 | 23.93 | 23.85 | -0.13% | 25,003 |
| Feb 26, 2025 | 23.65 | 23.98 | 23.50 | 23.96 | 23.88 | 1.57% | 7,272 |
| Feb 25, 2025 | 23.59 | 23.98 | 23.58 | 23.59 | 23.51 | -0.08% | 3,167 |
| Feb 24, 2025 | 23.59 | 23.82 | 23.57 | 23.61 | 23.53 | -0.13% | 6,302 |
| Feb 21, 2025 | 24.40 | 24.40 | 23.56 | 23.64 | 23.56 | -2.39% | 13,021 |
| Feb 20, 2025 | 24.64 | 24.68 | 24.02 | 24.22 | 24.14 | -1.14% | 11,601 |
| Feb 19, 2025 | 24.55 | 24.65 | 24.28 | 24.50 | 24.42 | -1.25% | 12,087 |
| Feb 18, 2025 | 24.74 | 25.00 | 24.73 | 24.81 | 24.73 | -0.72% | 5,575 |
| Feb 14, 2025 | 25.00 | 25.00 | 24.83 | 24.99 | 24.90 | -0.04% | 4,778 |
| Feb 13, 2025 | 25.00 | 25.00 | 24.92 | 25.00 | 24.91 | - | 2,533 |
| Feb 12, 2025 | 24.99 | 25.00 | 24.73 | 25.00 | 24.91 | 1.05% | 14,528 |
| Feb 11, 2025 | 24.78 | 24.87 | 24.59 | 24.74 | 24.66 | 0.94% | 8,928 |