CF Bankshares Inc. (CFBK)
NASDAQ: CFBK · Real-Time Price · USD
21.89
-0.15 (-0.68%)
Apr 1, 2025, 4:00 PM EDT - Market closed
CF Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 21.81 | 21.90 | 21.70 | 21.82 | - | -1.02% | 3,007 |
| Mar 31, 2025 | 22.00 | 22.30 | 21.84 | 22.04 | 22.04 | -1.12% | 14,907 |
| Mar 28, 2025 | 22.00 | 22.29 | 21.82 | 22.29 | 22.29 | 0.45% | 4,988 |
| Mar 27, 2025 | 22.05 | 22.28 | 22.00 | 22.19 | 22.19 | 0.63% | 6,175 |
| Mar 26, 2025 | 22.20 | 22.33 | 22.05 | 22.05 | 22.05 | -0.63% | 7,600 |
| Mar 25, 2025 | 22.22 | 22.22 | 21.80 | 22.19 | 22.19 | 0.23% | 15,634 |
| Mar 24, 2025 | 22.20 | 22.45 | 21.64 | 22.14 | 22.14 | -0.27% | 31,166 |
| Mar 21, 2025 | 22.00 | 22.20 | 21.77 | 22.20 | 22.20 | 0.18% | 18,535 |
| Mar 20, 2025 | 22.37 | 22.37 | 22.14 | 22.16 | 22.16 | -0.40% | 15,877 |
| Mar 19, 2025 | 22.14 | 22.48 | 21.96 | 22.25 | 22.25 | 0.68% | 18,759 |
| Mar 18, 2025 | 21.76 | 22.30 | 21.76 | 22.10 | 22.10 | -0.23% | 31,134 |
| Mar 17, 2025 | 21.85 | 22.30 | 21.50 | 22.15 | 22.15 | 1.93% | 10,187 |
| Mar 14, 2025 | 21.79 | 21.99 | 21.63 | 21.73 | 21.73 | 0.28% | 8,577 |
| Mar 13, 2025 | 22.00 | 22.34 | 21.67 | 21.67 | 21.67 | -1.81% | 15,002 |
| Mar 12, 2025 | 21.50 | 22.14 | 21.42 | 22.07 | 22.07 | 2.51% | 4,612 |
| Mar 11, 2025 | 22.53 | 22.53 | 21.53 | 21.53 | 21.53 | -2.45% | 12,221 |
| Mar 10, 2025 | 22.66 | 22.66 | 22.02 | 22.07 | 22.07 | -2.90% | 7,104 |
| Mar 7, 2025 | 23.27 | 23.27 | 22.66 | 22.73 | 22.73 | -3.32% | 9,927 |
| Mar 6, 2025 | 23.36 | 23.51 | 23.14 | 23.51 | 23.51 | 0.38% | 3,221 |
| Mar 5, 2025 | 23.29 | 23.50 | 23.24 | 23.42 | 23.42 | 0.73% | 12,199 |
| Mar 4, 2025 | 23.31 | 23.70 | 23.12 | 23.25 | 23.25 | -0.30% | 18,426 |
| Mar 3, 2025 | 24.05 | 24.05 | 23.32 | 23.32 | 23.32 | -2.22% | 3,166 |
| Feb 28, 2025 | 23.74 | 23.85 | 23.73 | 23.85 | 23.85 | -0.33% | 5,514 |
| Feb 27, 2025 | 23.79 | 23.99 | 23.36 | 23.93 | 23.93 | -0.13% | 25,003 |
| Feb 26, 2025 | 23.65 | 23.98 | 23.50 | 23.96 | 23.96 | 1.57% | 7,272 |
| Feb 25, 2025 | 23.59 | 23.98 | 23.58 | 23.59 | 23.59 | -0.08% | 3,167 |
| Feb 24, 2025 | 23.59 | 23.82 | 23.57 | 23.61 | 23.61 | -0.13% | 6,302 |
| Feb 21, 2025 | 24.40 | 24.40 | 23.56 | 23.64 | 23.64 | -2.39% | 13,021 |
| Feb 20, 2025 | 24.64 | 24.68 | 24.02 | 24.22 | 24.22 | -1.14% | 11,601 |
| Feb 19, 2025 | 24.55 | 24.65 | 24.28 | 24.50 | 24.50 | -1.25% | 12,087 |
| Feb 18, 2025 | 24.74 | 25.00 | 24.73 | 24.81 | 24.81 | -0.72% | 5,575 |
| Feb 14, 2025 | 25.00 | 25.00 | 24.83 | 24.99 | 24.99 | -0.04% | 4,778 |
| Feb 13, 2025 | 25.00 | 25.00 | 24.92 | 25.00 | 25.00 | - | 2,533 |
| Feb 12, 2025 | 24.99 | 25.00 | 24.73 | 25.00 | 25.00 | 1.05% | 14,528 |
| Feb 11, 2025 | 24.78 | 24.87 | 24.59 | 24.74 | 24.74 | 0.94% | 8,928 |
| Feb 10, 2025 | 24.99 | 24.99 | 24.34 | 24.51 | 24.51 | -0.81% | 10,643 |
| Feb 7, 2025 | 24.89 | 24.89 | 24.44 | 24.71 | 24.71 | 0.82% | 12,372 |
| Feb 6, 2025 | 24.70 | 24.77 | 24.51 | 24.51 | 24.51 | -0.37% | 4,169 |
| Feb 5, 2025 | 24.93 | 24.96 | 24.50 | 24.60 | 24.60 | 0.99% | 8,839 |
| Feb 4, 2025 | 24.25 | 24.45 | 24.20 | 24.36 | 24.36 | 2.44% | 11,119 |
| Feb 3, 2025 | 23.50 | 23.99 | 23.26 | 23.78 | 23.78 | -2.70% | 10,546 |
| Jan 31, 2025 | 24.77 | 24.77 | 24.40 | 24.44 | 24.44 | -1.97% | 4,646 |
| Jan 30, 2025 | 25.17 | 25.25 | 24.62 | 24.93 | 24.93 | 0.16% | 6,215 |
| Jan 29, 2025 | 24.50 | 24.89 | 24.20 | 24.89 | 24.89 | 2.77% | 12,402 |
| Jan 28, 2025 | 24.24 | 24.30 | 24.06 | 24.22 | 24.22 | 0.67% | 4,680 |
| Jan 27, 2025 | 24.27 | 24.44 | 23.79 | 24.06 | 24.06 | 0.33% | 15,043 |
| Jan 24, 2025 | 23.90 | 24.35 | 23.76 | 23.98 | 23.98 | -0.04% | 16,425 |
| Jan 23, 2025 | 22.82 | 23.99 | 22.82 | 23.99 | 23.99 | 4.26% | 14,880 |
| Jan 22, 2025 | 23.00 | 23.42 | 22.73 | 23.01 | 23.01 | -2.29% | 34,643 |
| Jan 21, 2025 | 23.00 | 24.00 | 22.82 | 23.55 | 23.55 | 3.06% | 14,473 |