CF Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	35.31	35.42	34.59	34.86	34.86	-1.33%	45,080
Sep 15, 2026	35.25	35.54	35.10	35.33	35.33	0.11%	35,889
Sep 14, 2026	38.11	38.11	35.00	35.29	35.29	0.31%	60,383
Sep 11, 2026	35.69	36.00	35.07	35.18	35.18	-0.76%	34,900
Sep 10, 2026	35.32	35.64	35.25	35.45	35.45	-0.37%	26,018
Sep 9, 2026	35.70	35.79	35.21	35.58	35.58	-0.42%	38,439
Sep 8, 2026	35.67	36.09	35.60	35.73	35.73	0.08%	21,881
Sep 4, 2026	35.02	35.95	34.90	35.70	35.70	1.51%	47,525
Sep 3, 2026	35.24	35.70	35.17	35.17	35.17	0.31%	19,916
Sep 2, 2026	34.67	35.46	34.67	35.06	35.06	1.18%	45,132
Sep 1, 2026	34.69	34.80	34.33	34.65	34.65	0.26%	23,655
Aug 31, 2026	34.75	34.86	34.45	34.56	34.56	-0.46%	21,379
Aug 28, 2026	34.43	35.12	34.41	34.72	34.72	0.70%	15,380
Aug 27, 2026	34.54	34.57	34.03	34.48	34.48	-0.32%	34,461
Aug 26, 2026	34.66	34.79	34.43	34.59	34.59	-0.20%	21,287
Aug 25, 2026	34.75	35.00	34.49	34.66	34.66	-0.32%	20,632
Aug 24, 2026	34.52	35.18	34.50	34.77	34.77	0.49%	42,801
Aug 21, 2026	34.73	34.90	33.84	34.60	34.60	0.23%	124,613
Aug 20, 2026	34.41	34.68	34.06	34.52	34.52	-0.46%	43,663
Aug 19, 2026	35.89	35.89	34.60	34.68	34.68	-2.86%	69,629
Aug 18, 2026	36.04	36.05	35.43	35.70	35.70	-0.61%	42,227
Aug 17, 2026	36.05	36.27	35.22	35.92	35.92	-0.36%	26,828
Aug 14, 2026	36.25	36.37	35.51	36.05	36.05	-0.22%	29,546
Aug 13, 2026	36.70	36.70	35.99	36.13	36.13	1.01%	51,557
Aug 12, 2026	35.62	36.25	35.62	35.77	35.77	0.59%	45,837
Aug 11, 2026	35.39	36.01	35.29	35.56	35.56	0.82%	29,607
Aug 10, 2026	35.99	36.11	35.17	35.27	35.27	-1.95%	43,208
Aug 7, 2026	36.27	36.50	35.50	35.97	35.97	-0.64%	37,707
Aug 6, 2026	35.53	36.26	35.50	36.20	36.20	2.23%	167,992
Aug 5, 2026	35.81	35.81	35.34	35.41	35.41	-0.53%	29,717
Aug 4, 2026	35.64	36.20	35.05	35.60	35.60	-0.08%	49,925
Aug 3, 2026	35.73	36.50	35.56	35.63	35.63	0.20%	76,016
Jul 31, 2026	36.00	36.39	35.42	35.56	35.56	-0.71%	61,654
Jul 30, 2026	36.03	36.54	35.57	35.82	35.82	-1.36%	66,493
Jul 29, 2026	36.15	36.64	35.65	36.31	36.31	0.69%	76,181
Jul 28, 2026	35.54	36.95	34.80	36.06	36.06	6.03%	103,514
Jul 27, 2026	33.64	35.50	33.51	34.01	34.01	1.70%	228,473
Jul 24, 2026	32.85	33.83	32.71	33.44	33.44	2.36%	41,220
Jul 23, 2026	32.50	32.69	32.20	32.67	32.67	0.03%	48,338
Jul 22, 2026	32.97	33.29	32.51	32.66	32.66	-1.06%	57,155
Jul 21, 2026	33.07	33.50	32.80	33.01	33.01	-0.42%	37,070
Jul 20, 2026	33.09	33.24	32.40	33.15	33.15	0.09%	42,130
Jul 17, 2026	33.17	33.27	32.68	33.12	33.12	-0.42%	53,677
Jul 16, 2026	32.85	34.00	32.76	33.26	33.26	1.22%	133,666
Jul 15, 2026	32.41	33.83	32.41	32.86	32.86	1.42%	49,390
Jul 14, 2026	32.25	32.70	32.12	32.40	32.40	1.00%	58,140
Jul 13, 2026	31.65	32.27	31.65	32.08	32.08	1.37%	58,978
Jul 10, 2026	31.40	31.91	31.40	31.74	31.65	1.16%	23,890
Jul 9, 2026	31.05	31.75	31.00	31.37	31.28	0.90%	32,758
Jul 8, 2026	31.62	32.04	31.00	31.09	31.00	-1.72%	81,143