CF Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	34.47	34.48	33.83	33.84	33.84	-1.80%	20,071
Oct 8, 2026	34.01	34.55	33.72	34.55	34.46	1.29%	24,072
Oct 7, 2026	34.39	34.43	33.97	34.11	34.02	-1.42%	19,930
Oct 6, 2026	34.54	34.69	34.40	34.60	34.51	0.14%	16,668
Oct 5, 2026	34.40	34.72	34.20	34.55	34.46	0.38%	28,037
Oct 2, 2026	34.20	34.99	34.01	34.42	34.33	1.59%	49,262
Oct 1, 2026	33.92	34.19	33.37	33.88	33.79	-0.10%	33,399
Sep 30, 2026	34.17	34.57	33.72	33.92	33.83	-0.63%	32,323
Sep 29, 2026	34.22	34.67	33.95	34.13	34.04	-0.35%	39,527
Sep 28, 2026	34.51	34.60	34.12	34.25	34.16	-0.75%	35,345
Sep 25, 2026	34.20	34.70	34.20	34.51	34.42	1.17%	49,372
Sep 24, 2026	34.01	34.35	33.90	34.11	34.02	0.59%	33,841
Sep 23, 2026	34.30	34.44	33.72	33.91	33.82	-1.42%	32,085
Sep 22, 2026	34.45	34.98	34.30	34.40	34.31	-0.17%	37,768
Sep 21, 2026	34.54	34.72	34.30	34.46	34.37	-0.12%	22,624
Sep 18, 2026	34.69	34.83	34.40	34.50	34.41	-0.96%	51,318
Sep 17, 2026	35.06	35.08	34.08	34.84	34.74	-0.07%	37,074
Sep 16, 2026	35.31	35.42	34.59	34.86	34.77	-1.33%	45,080
Sep 15, 2026	35.25	35.54	35.10	35.33	35.24	0.11%	35,889
Sep 14, 2026	38.11	38.11	35.00	35.29	35.20	0.31%	60,383
Sep 11, 2026	35.69	36.00	35.07	35.18	35.09	-0.76%	34,900
Sep 10, 2026	35.32	35.64	35.25	35.45	35.36	-0.37%	26,018
Sep 9, 2026	35.70	35.79	35.21	35.58	35.49	-0.42%	38,439
Sep 8, 2026	35.67	36.09	35.60	35.73	35.64	0.08%	21,881
Sep 4, 2026	35.02	35.95	34.90	35.70	35.61	1.51%	47,525
Sep 3, 2026	35.24	35.70	35.17	35.17	35.08	0.31%	19,916
Sep 2, 2026	34.67	35.46	34.67	35.06	34.97	1.18%	45,132
Sep 1, 2026	34.69	34.80	34.33	34.65	34.56	0.26%	23,655
Aug 31, 2026	34.75	34.86	34.45	34.56	34.47	-0.46%	21,379
Aug 28, 2026	34.43	35.12	34.41	34.72	34.63	0.70%	15,380
Aug 27, 2026	34.54	34.57	34.03	34.48	34.39	-0.32%	34,461
Aug 26, 2026	34.66	34.79	34.43	34.59	34.50	-0.20%	21,287
Aug 25, 2026	34.75	35.00	34.49	34.66	34.57	-0.32%	20,632
Aug 24, 2026	34.52	35.18	34.50	34.77	34.68	0.49%	42,801
Aug 21, 2026	34.73	34.90	33.84	34.60	34.51	0.23%	124,613
Aug 20, 2026	34.41	34.68	34.06	34.52	34.43	-0.46%	43,663
Aug 19, 2026	35.89	35.89	34.60	34.68	34.59	-2.86%	69,629
Aug 18, 2026	36.04	36.05	35.43	35.70	35.61	-0.61%	42,227
Aug 17, 2026	36.05	36.27	35.22	35.92	35.83	-0.36%	26,828
Aug 14, 2026	36.25	36.37	35.51	36.05	35.96	-0.22%	29,546
Aug 13, 2026	36.70	36.70	35.99	36.13	36.04	1.01%	51,557
Aug 12, 2026	35.62	36.25	35.62	35.77	35.68	0.59%	45,837
Aug 11, 2026	35.39	36.01	35.29	35.56	35.47	0.82%	29,607
Aug 10, 2026	35.99	36.11	35.17	35.27	35.18	-1.95%	43,208
Aug 7, 2026	36.27	36.50	35.50	35.97	35.88	-0.64%	37,707
Aug 6, 2026	35.53	36.26	35.50	36.20	36.11	2.23%	167,992
Aug 5, 2026	35.81	35.81	35.34	35.41	35.32	-0.53%	29,717
Aug 4, 2026	35.64	36.20	35.05	35.60	35.51	-0.08%	49,925
Aug 3, 2026	35.73	36.50	35.56	35.63	35.54	0.20%	76,016
Jul 31, 2026	36.00	36.39	35.42	35.56	35.47	-0.71%	61,654