CF Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	34.94	34.94	34.75	34.62	34.62	0.26%	34,553
Oct 28, 2026	34.80	34.86	33.87	34.53	34.53	-0.20%	50,254
Oct 27, 2026	34.94	35.47	34.51	34.60	34.60	0.76%	70,290
Oct 26, 2026	34.62	35.00	34.34	34.34	34.34	-0.41%	25,295
Oct 23, 2026	34.50	34.92	34.00	34.48	34.48	-0.26%	37,140
Oct 22, 2026	33.65	35.01	33.65	34.57	34.57	3.04%	69,729
Oct 21, 2026	33.63	33.68	33.35	33.55	33.55	0.06%	25,277
Oct 20, 2026	33.56	33.94	33.43	33.53	33.53	0.06%	32,570
Oct 19, 2026	33.54	33.94	33.42	33.51	33.51	0.03%	26,259
Oct 16, 2026	33.61	34.23	33.40	33.50	33.50	-0.18%	28,160
Oct 15, 2026	33.91	34.09	33.31	33.56	33.56	-0.62%	47,799
Oct 14, 2026	33.81	34.13	33.71	33.77	33.77	-1.00%	28,251
Oct 13, 2026	34.22	34.26	33.88	34.11	34.11	0.38%	34,601
Oct 12, 2026	33.86	34.26	33.86	33.98	33.98	0.41%	26,564
Oct 9, 2026	34.47	34.48	33.83	33.84	33.84	-1.80%	20,077
Oct 8, 2026	34.01	34.55	33.72	34.55	34.46	1.29%	24,076
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