C&F Financial Corporation (CFFI)
NASDAQ: CFFI · Real-Time Price · USD
68.39
-0.02 (-0.03%)
Nov 3, 2025, 4:00 PM EST - Market closed
C&F Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 68.09 | 68.39 | 68.09 | 68.39 | - | -0.03% | 1,723 |
| Oct 31, 2025 | 68.50 | 68.59 | 68.41 | 68.41 | 68.41 | -0.26% | 4,182 |
| Oct 30, 2025 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | -1.11% | 1,479 |
| Oct 29, 2025 | 69.10 | 70.00 | 69.10 | 69.36 | 69.36 | 0.62% | 4,950 |
| Oct 28, 2025 | 68.52 | 68.93 | 68.52 | 68.93 | 68.93 | 0.63% | 3,403 |
| Oct 27, 2025 | 68.59 | 68.59 | 68.50 | 68.50 | 68.50 | -0.61% | 3,445 |
| Oct 24, 2025 | 68.50 | 68.92 | 68.50 | 68.92 | 68.92 | 2.56% | 2,891 |
| Oct 23, 2025 | 67.99 | 68.37 | 67.09 | 67.20 | 67.20 | -3.31% | 6,773 |
| Oct 22, 2025 | 69.45 | 70.00 | 68.97 | 69.50 | 69.50 | 0.22% | 5,738 |
| Oct 21, 2025 | 69.32 | 69.40 | 68.71 | 69.35 | 69.35 | -0.06% | 2,436 |
| Oct 20, 2025 | 69.05 | 69.39 | 68.96 | 69.39 | 69.39 | 1.52% | 2,645 |
| Oct 17, 2025 | 66.88 | 68.35 | 66.78 | 68.35 | 68.35 | 2.00% | 3,227 |
| Oct 16, 2025 | 69.15 | 69.15 | 67.01 | 67.01 | 67.01 | -2.88% | 5,653 |
| Oct 15, 2025 | 67.68 | 69.23 | 67.68 | 69.00 | 69.00 | 1.02% | 3,845 |
| Oct 14, 2025 | 67.65 | 68.48 | 67.61 | 68.30 | 68.30 | 1.80% | 4,051 |
| Oct 13, 2025 | 66.30 | 67.09 | 66.30 | 67.09 | 67.09 | 2.54% | 4,763 |
| Oct 10, 2025 | 66.78 | 66.84 | 65.43 | 65.43 | 65.43 | -2.55% | 6,371 |
| Oct 9, 2025 | 66.33 | 67.14 | 66.33 | 67.14 | 67.14 | 1.21% | 2,610 |
| Oct 8, 2025 | 65.90 | 67.51 | 65.90 | 66.34 | 66.34 | 1.78% | 9,697 |
| Oct 7, 2025 | 66.79 | 66.79 | 64.71 | 65.18 | 65.18 | -2.03% | 3,881 |
| Oct 6, 2025 | 68.01 | 68.06 | 66.53 | 66.53 | 66.53 | -1.66% | 4,007 |
| Oct 3, 2025 | 67.16 | 67.70 | 66.52 | 67.65 | 67.65 | 2.17% | 3,583 |
| Oct 2, 2025 | 65.50 | 66.95 | 65.50 | 66.21 | 66.21 | 0.11% | 5,314 |
| Oct 1, 2025 | 66.80 | 66.80 | 66.00 | 66.14 | 66.14 | -1.58% | 7,608 |
| Sep 30, 2025 | 66.36 | 67.20 | 65.39 | 67.20 | 67.20 | 0.36% | 6,101 |
| Sep 29, 2025 | 66.20 | 68.43 | 66.20 | 66.96 | 66.96 | -2.39% | 3,988 |
| Sep 26, 2025 | 67.67 | 69.58 | 67.67 | 68.60 | 68.60 | -0.19% | 3,399 |
| Sep 25, 2025 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | -0.32% | 2,847 |
| Sep 24, 2025 | 68.54 | 69.47 | 68.45 | 68.95 | 68.95 | -0.20% | 3,906 |
| Sep 23, 2025 | 68.80 | 69.09 | 68.80 | 69.09 | 69.09 | 0.76% | 4,165 |
| Sep 22, 2025 | 69.25 | 69.26 | 67.41 | 68.57 | 68.57 | -4.66% | 7,347 |
| Sep 19, 2025 | 71.20 | 71.92 | 69.88 | 71.92 | 71.92 | 0.18% | 22,585 |
| Sep 18, 2025 | 68.39 | 72.00 | 68.39 | 71.79 | 71.79 | 3.79% | 7,382 |
| Sep 17, 2025 | 69.09 | 70.31 | 68.90 | 69.17 | 69.17 | -0.42% | 4,323 |
| Sep 16, 2025 | 69.48 | 70.23 | 68.01 | 69.46 | 69.46 | -1.75% | 3,816 |
| Sep 15, 2025 | 69.95 | 70.87 | 68.94 | 70.70 | 70.70 | 0.83% | 4,850 |
| Sep 12, 2025 | 69.80 | 70.12 | 69.63 | 70.12 | 69.67 | -0.33% | 2,887 |
| Sep 11, 2025 | 70.13 | 70.91 | 70.01 | 70.35 | 69.90 | -0.16% | 4,198 |
| Sep 10, 2025 | 70.96 | 70.96 | 69.78 | 70.46 | 70.01 | -1.18% | 5,058 |
| Sep 9, 2025 | 71.19 | 72.00 | 71.03 | 71.30 | 70.84 | 0.45% | 8,731 |
| Sep 8, 2025 | 71.50 | 71.50 | 70.39 | 70.98 | 70.52 | -0.45% | 2,417 |
| Sep 5, 2025 | 72.00 | 73.00 | 70.66 | 71.30 | 70.84 | -0.97% | 13,667 |
| Sep 4, 2025 | 70.20 | 72.00 | 70.20 | 72.00 | 71.54 | 1.74% | 8,148 |
| Sep 3, 2025 | 70.30 | 71.66 | 69.47 | 70.77 | 70.31 | -0.13% | 10,335 |
| Sep 2, 2025 | 70.72 | 71.31 | 69.60 | 70.86 | 70.40 | -1.56% | 6,146 |
| Aug 29, 2025 | 70.60 | 71.98 | 70.60 | 71.98 | 71.52 | 1.15% | 12,289 |
| Aug 28, 2025 | 70.50 | 71.56 | 70.50 | 71.16 | 70.70 | -0.75% | 7,105 |
| Aug 27, 2025 | 70.74 | 71.95 | 70.30 | 71.70 | 71.24 | 0.65% | 8,132 |
| Aug 26, 2025 | 69.90 | 72.35 | 69.85 | 71.24 | 70.78 | 1.45% | 11,835 |
| Aug 25, 2025 | 70.55 | 72.00 | 70.22 | 70.22 | 69.77 | -1.65% | 8,773 |