CF Bankshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 7, 2026	31.58	32.01	31.00	31.64	31.55	0.40%	69,911
Jul 6, 2026	32.11	32.33	31.41	31.51	31.42	-1.04%	116,061
Jul 2, 2026	33.04	33.39	31.61	31.84	31.75	-3.21%	59,519
Jul 1, 2026	32.83	33.56	31.90	32.90	32.80	0.38%	85,142
Jun 30, 2026	31.52	33.09	31.32	32.77	32.68	4.35%	191,686
Jun 29, 2026	31.21	31.64	31.10	31.41	31.32	0.02%	111,482
Jun 26, 2026	31.72	31.92	31.32	31.40	31.31	-0.35%	321,351
Jun 25, 2026	31.34	31.81	31.10	31.51	31.42	1.12%	206,266
Jun 24, 2026	30.85	31.68	30.59	31.16	31.07	1.50%	159,650
Jun 23, 2026	30.25	30.82	30.05	30.70	30.61	1.99%	171,699
Jun 22, 2026	30.07	30.55	29.75	30.10	30.01	0.33%	62,997
Jun 18, 2026	30.28	30.44	29.90	30.00	29.91	0.44%	111,849
Jun 17, 2026	30.74	31.31	29.75	29.87	29.79	-1.97%	62,524
Jun 16, 2026	30.71	31.50	30.40	30.47	30.38	-0.28%	40,775
Jun 15, 2026	31.42	31.70	30.44	30.56	30.47	-2.26%	40,990
Jun 12, 2026	30.35	31.66	30.35	31.26	31.17	3.34%	62,531
Jun 11, 2026	30.38	30.56	30.00	30.25	30.16	0.33%	70,520
Jun 10, 2026	30.39	30.82	30.01	30.15	30.06	0.17%	85,241
Jun 9, 2026	29.96	31.00	29.61	30.10	30.01	0.67%	90,100
Jun 8, 2026	29.58	30.49	29.58	29.90	29.82	2.01%	71,985
Jun 5, 2026	28.89	29.60	28.89	29.31	29.23	1.63%	83,035
Jun 4, 2026	28.75	29.25	28.70	28.84	28.76	1.66%	62,950
Jun 3, 2026	28.71	28.84	28.30	28.37	28.29	-1.53%	23,991
Jun 2, 2026	28.41	29.25	28.41	28.81	28.73	1.30%	40,122
Jun 1, 2026	28.52	28.84	28.19	28.44	28.36	-0.28%	28,171
May 29, 2026	28.94	29.12	28.52	28.52	28.44	-0.63%	59,431
May 28, 2026	28.72	28.85	28.40	28.70	28.62	-	27,347