CF Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	28.89	29.60	28.89	29.31	29.31	1.63%	83,035
Jun 4, 2026	28.75	29.25	28.70	28.84	28.84	1.66%	62,950
Jun 3, 2026	28.71	28.84	28.30	28.37	28.37	-1.53%	23,991
Jun 2, 2026	28.41	29.25	28.41	28.81	28.81	1.30%	40,122
Jun 1, 2026	28.52	28.84	28.19	28.44	28.44	-0.28%	28,171
May 29, 2026	28.94	29.12	28.52	28.52	28.52	-0.63%	59,406
May 28, 2026	28.72	28.85	28.40	28.70	28.70	-	27,347
May 27, 2026	28.24	29.17	28.24	28.70	28.70	1.92%	27,479
May 26, 2026	28.18	28.47	27.96	28.16	28.16	0.90%	22,399
May 22, 2026	27.86	28.43	27.69	27.91	27.91	0.36%	23,400
May 21, 2026	27.47	27.90	27.30	27.81	27.81	1.09%	53,108
May 20, 2026	27.28	28.06	27.28	27.51	27.51	1.33%	32,078
May 19, 2026	27.30	27.54	27.15	27.15	27.15	-0.95%	25,858
May 18, 2026	27.37	27.63	27.28	27.41	27.41	0.73%	25,019
May 15, 2026	27.04	27.46	27.01	27.21	27.21	0.30%	17,073
May 14, 2026	26.95	27.35	26.93	27.13	27.13	1.27%	20,158
May 13, 2026	26.86	27.37	26.65	26.79	26.79	-0.56%	18,508
May 12, 2026	26.67	27.27	26.60	26.94	26.94	0.67%	26,873
May 11, 2026	27.25	27.74	26.45	26.76	26.76	-2.44%	31,530
May 8, 2026	27.36	27.56	27.19	27.43	27.43	0.26%	19,948
May 7, 2026	26.78	27.52	26.78	27.36	27.36	2.28%	24,961
May 6, 2026	27.78	27.92	26.73	26.75	26.75	-2.19%	24,044
May 5, 2026	28.01	28.20	26.83	27.35	27.35	-1.51%	49,442
May 4, 2026	29.00	29.07	27.62	27.77	27.77	-4.77%	16,471
May 1, 2026	29.16	29.55	29.00	29.16	29.16	-0.48%	15,966
Apr 30, 2026	29.08	29.68	29.08	29.30	29.30	-0.07%	12,987
Apr 29, 2026	29.95	30.30	29.15	29.32	29.32	-1.11%	30,229
Apr 28, 2026	29.69	29.89	29.65	29.65	29.65	-	11,299
Apr 27, 2026	29.57	29.82	29.50	29.65	29.65	0.82%	13,669
Apr 24, 2026	29.40	29.75	29.27	29.41	29.41	-0.03%	21,978
Apr 23, 2026	29.60	29.71	29.33	29.42	29.42	-0.14%	20,904
Apr 22, 2026	29.48	29.81	29.40	29.46	29.46	-0.07%	18,160
Apr 21, 2026	29.85	29.98	29.39	29.48	29.48	-1.07%	34,440
Apr 20, 2026	29.64	30.22	29.60	29.80	29.80	0.20%	42,630
Apr 17, 2026	29.06	30.50	29.00	29.74	29.74	4.02%	144,034
Apr 16, 2026	29.00	29.00	28.45	28.59	28.59	-1.18%	10,715
Apr 15, 2026	29.24	29.24	28.81	28.93	28.93	-0.79%	11,764
Apr 14, 2026	29.25	29.30	28.90	29.16	29.16	-0.68%	18,101
Apr 13, 2026	28.97	29.48	28.97	29.36	29.36	-0.14%	16,242
Apr 10, 2026	29.94	30.01	29.15	29.49	29.40	-1.24%	17,522
Apr 9, 2026	29.03	29.98	29.03	29.86	29.77	2.26%	33,205
Apr 8, 2026	29.23	29.54	28.78	29.20	29.11	2.21%	51,417
Apr 7, 2026	28.55	29.00	28.46	28.57	28.48	0.04%	27,325
Apr 6, 2026	28.00	28.75	27.90	28.56	28.47	2.00%	31,460
Apr 2, 2026	28.02	28.12	27.79	28.00	27.91	-0.07%	40,336
Apr 1, 2026	28.04	28.37	27.87	28.02	27.93	0.39%	20,358
Mar 31, 2026	27.96	28.37	27.61	27.91	27.82	0.40%	30,962
Mar 30, 2026	27.75	28.11	27.60	27.80	27.72	0.54%	37,047
Mar 27, 2026	27.79	28.01	27.52	27.65	27.57	-1.29%	10,613
Mar 26, 2026	27.97	28.18	27.90	28.01	27.92	-0.92%	12,509