C&F Financial Corporation (CFFI)
NASDAQ: CFFI · Real-Time Price · USD
70.12
-0.23 (-0.33%)
Sep 12, 2025, 4:00 PM EDT - Market closed
C&F Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 69.80 | 70.12 | 69.63 | 70.12 | 70.12 | -0.33% | 2,887 |
| Sep 11, 2025 | 70.13 | 70.91 | 70.01 | 70.35 | 70.35 | -0.16% | 4,198 |
| Sep 10, 2025 | 70.96 | 70.96 | 69.78 | 70.46 | 70.46 | -1.18% | 5,058 |
| Sep 9, 2025 | 71.19 | 72.00 | 71.03 | 71.30 | 71.30 | 0.45% | 8,731 |
| Sep 8, 2025 | 71.50 | 71.50 | 70.39 | 70.98 | 70.98 | -0.45% | 2,417 |
| Sep 5, 2025 | 72.00 | 73.00 | 70.66 | 71.30 | 71.30 | -0.97% | 13,667 |
| Sep 4, 2025 | 70.20 | 72.00 | 70.20 | 72.00 | 72.00 | 1.74% | 8,148 |
| Sep 3, 2025 | 70.30 | 71.66 | 69.47 | 70.77 | 70.77 | -0.13% | 10,335 |
| Sep 2, 2025 | 70.72 | 71.31 | 69.60 | 70.86 | 70.86 | -1.56% | 6,146 |
| Aug 29, 2025 | 70.60 | 71.98 | 70.60 | 71.98 | 71.98 | 1.15% | 12,289 |
| Aug 28, 2025 | 70.50 | 71.56 | 70.50 | 71.16 | 71.16 | -0.75% | 7,105 |
| Aug 27, 2025 | 70.74 | 71.95 | 70.30 | 71.70 | 71.70 | 0.65% | 8,132 |
| Aug 26, 2025 | 69.90 | 72.35 | 69.85 | 71.24 | 71.24 | 1.45% | 11,835 |
| Aug 25, 2025 | 70.55 | 72.00 | 70.22 | 70.22 | 70.22 | -1.65% | 8,773 |
| Aug 22, 2025 | 67.00 | 72.07 | 67.00 | 71.40 | 71.40 | 6.06% | 22,559 |
| Aug 21, 2025 | 67.30 | 68.39 | 67.07 | 67.32 | 67.32 | -1.06% | 5,161 |
| Aug 20, 2025 | 66.97 | 68.81 | 66.91 | 68.04 | 68.04 | -0.03% | 10,252 |
| Aug 19, 2025 | 67.95 | 69.25 | 67.95 | 68.06 | 68.06 | 0.89% | 5,739 |
| Aug 18, 2025 | 67.89 | 67.89 | 67.39 | 67.46 | 67.46 | -1.65% | 4,379 |
| Aug 15, 2025 | 69.94 | 69.94 | 68.00 | 68.59 | 68.59 | -1.51% | 21,559 |
| Aug 14, 2025 | 68.25 | 69.70 | 68.20 | 69.64 | 69.64 | 0.42% | 17,558 |
| Aug 13, 2025 | 66.90 | 70.45 | 66.90 | 69.35 | 69.35 | 1.64% | 11,345 |
| Aug 12, 2025 | 64.90 | 70.00 | 64.90 | 68.23 | 68.23 | 3.98% | 15,243 |
| Aug 11, 2025 | 64.50 | 66.45 | 64.50 | 65.62 | 65.62 | 2.53% | 13,534 |
| Aug 8, 2025 | 64.76 | 65.92 | 64.00 | 64.00 | 64.00 | 0.09% | 3,100 |
| Aug 7, 2025 | 64.57 | 64.57 | 62.52 | 63.94 | 63.94 | 0.58% | 8,271 |
| Aug 6, 2025 | 64.94 | 64.94 | 63.57 | 63.57 | 63.57 | -1.46% | 5,662 |
| Aug 5, 2025 | 64.38 | 64.51 | 64.22 | 64.51 | 64.51 | -1.71% | 6,153 |
| Aug 4, 2025 | 63.54 | 65.63 | 63.14 | 65.63 | 65.63 | 3.66% | 24,709 |
| Aug 1, 2025 | 63.64 | 63.74 | 61.45 | 63.31 | 63.31 | -0.85% | 40,560 |
| Jul 31, 2025 | 63.00 | 63.85 | 63.00 | 63.85 | 63.85 | -0.23% | 8,751 |
| Jul 30, 2025 | 65.04 | 65.04 | 62.54 | 64.00 | 64.00 | -1.07% | 16,897 |
| Jul 29, 2025 | 66.06 | 66.06 | 64.50 | 64.69 | 64.69 | -2.07% | 7,389 |
| Jul 28, 2025 | 67.32 | 67.32 | 66.06 | 66.06 | 66.06 | -1.15% | 4,129 |
| Jul 25, 2025 | 67.01 | 67.44 | 66.46 | 66.83 | 66.83 | -2.49% | 5,436 |
| Jul 24, 2025 | 67.85 | 69.66 | 67.82 | 68.54 | 68.54 | -0.93% | 9,714 |
| Jul 23, 2025 | 68.79 | 69.18 | 68.59 | 69.18 | 69.18 | 1.83% | 6,700 |
| Jul 22, 2025 | 67.69 | 68.28 | 66.72 | 67.94 | 67.94 | 0.59% | 24,416 |
| Jul 21, 2025 | 67.29 | 67.75 | 66.25 | 67.54 | 67.54 | 0.36% | 10,574 |
| Jul 18, 2025 | 66.36 | 67.42 | 65.17 | 67.30 | 67.30 | 1.72% | 24,951 |
| Jul 17, 2025 | 64.85 | 66.76 | 64.85 | 66.16 | 66.16 | 1.86% | 19,828 |
| Jul 16, 2025 | 62.90 | 64.96 | 62.47 | 64.95 | 64.95 | 2.83% | 51,166 |
| Jul 15, 2025 | 62.80 | 63.87 | 62.48 | 63.16 | 63.16 | -2.74% | 27,209 |
| Jul 14, 2025 | 64.01 | 64.94 | 63.87 | 64.94 | 64.94 | -0.02% | 21,833 |
| Jul 11, 2025 | 64.97 | 65.77 | 64.63 | 64.95 | 64.95 | -2.65% | 6,372 |
| Jul 10, 2025 | 67.00 | 67.00 | 65.85 | 66.72 | 66.72 | 0.56% | 10,628 |
| Jul 9, 2025 | 66.26 | 66.52 | 65.90 | 66.35 | 66.35 | 0.36% | 7,167 |
| Jul 8, 2025 | 64.85 | 67.05 | 64.85 | 66.11 | 66.11 | 0.36% | 14,848 |
| Jul 7, 2025 | 67.07 | 67.75 | 65.58 | 65.87 | 65.87 | -2.08% | 16,141 |
| Jul 3, 2025 | 67.07 | 67.54 | 66.86 | 67.27 | 67.27 | 3.19% | 6,274 |