C&F Financial Corporation (CFFI)
NASDAQ: CFFI · Real-Time Price · USD
66.50
-1.25 (-1.85%)
At close: May 30, 2025, 4:00 PM
66.54
+0.04 (0.06%)
After-hours: May 30, 2025, 4:00 PM EDT
C&F Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | - | 0.37% | 273 |
| May 29, 2025 | 65.73 | 68.20 | 65.73 | 67.75 | 67.75 | 4.44% | 9,882 |
| May 28, 2025 | 64.56 | 64.87 | 64.36 | 64.87 | 64.87 | 0.08% | 6,095 |
| May 27, 2025 | 65.09 | 65.96 | 64.82 | 64.82 | 64.82 | -0.28% | 6,578 |
| May 23, 2025 | 64.82 | 66.42 | 64.82 | 65.00 | 65.00 | -1.81% | 6,196 |
| May 22, 2025 | 65.11 | 66.20 | 65.11 | 66.20 | 66.20 | -0.15% | 5,592 |
| May 21, 2025 | 65.75 | 66.30 | 65.25 | 66.30 | 66.30 | -2.14% | 7,204 |
| May 20, 2025 | 67.50 | 67.75 | 67.00 | 67.75 | 67.75 | 0.19% | 4,792 |
| May 19, 2025 | 68.71 | 68.71 | 66.38 | 67.62 | 67.62 | 1.29% | 5,208 |
| May 16, 2025 | 67.59 | 67.59 | 66.76 | 66.76 | 66.76 | -0.95% | 7,249 |
| May 15, 2025 | 68.50 | 69.00 | 67.40 | 67.40 | 67.40 | -0.74% | 3,701 |
| May 14, 2025 | 69.20 | 69.20 | 67.21 | 67.90 | 67.90 | -1.88% | 6,451 |
| May 13, 2025 | 68.50 | 69.99 | 68.50 | 69.20 | 69.20 | 3.52% | 6,708 |
| May 12, 2025 | 66.80 | 66.85 | 66.55 | 66.85 | 66.85 | -0.25% | 5,608 |
| May 9, 2025 | 66.54 | 67.02 | 66.01 | 67.02 | 67.02 | -0.61% | 3,700 |
| May 8, 2025 | 67.09 | 67.43 | 67.09 | 67.43 | 67.43 | 5.67% | 4,780 |
| May 7, 2025 | 64.00 | 65.06 | 63.81 | 63.81 | 63.81 | -0.23% | 2,169 |
| May 6, 2025 | 65.06 | 65.06 | 63.96 | 63.96 | 63.96 | -3.38% | 4,033 |
| May 5, 2025 | 68.00 | 68.16 | 66.20 | 66.20 | 66.20 | -0.50% | 4,868 |
| May 2, 2025 | 67.77 | 67.77 | 66.54 | 66.54 | 66.54 | -1.14% | 7,431 |
| May 1, 2025 | 67.00 | 67.34 | 65.42 | 67.30 | 67.30 | 3.91% | 4,827 |
| Apr 30, 2025 | 65.80 | 65.80 | 63.86 | 64.77 | 64.77 | -3.85% | 12,712 |
| Apr 29, 2025 | 66.00 | 67.36 | 66.00 | 67.36 | 67.36 | 3.12% | 9,077 |
| Apr 28, 2025 | 64.35 | 65.67 | 64.35 | 65.32 | 65.32 | 1.51% | 7,465 |
| Apr 25, 2025 | 66.49 | 66.49 | 64.35 | 64.35 | 64.35 | -5.37% | 6,686 |
| Apr 24, 2025 | 66.00 | 68.00 | 66.00 | 68.00 | 68.00 | 4.09% | 5,641 |
| Apr 23, 2025 | 65.00 | 65.72 | 64.71 | 65.33 | 65.33 | 2.74% | 8,858 |
| Apr 22, 2025 | 61.05 | 64.00 | 61.05 | 63.59 | 63.59 | 4.95% | 7,044 |
| Apr 21, 2025 | 59.57 | 60.84 | 58.86 | 60.59 | 60.59 | 1.41% | 8,999 |
| Apr 17, 2025 | 58.35 | 62.50 | 58.00 | 59.75 | 59.75 | 3.30% | 16,990 |
| Apr 16, 2025 | 58.00 | 58.09 | 56.62 | 57.84 | 57.84 | -1.63% | 15,015 |
| Apr 15, 2025 | 57.01 | 59.40 | 56.25 | 58.80 | 58.80 | 2.33% | 10,695 |
| Apr 14, 2025 | 56.30 | 58.32 | 56.08 | 57.46 | 57.46 | 2.59% | 12,599 |
| Apr 11, 2025 | 57.47 | 58.49 | 56.01 | 56.01 | 56.01 | -4.08% | 9,174 |
| Apr 10, 2025 | 59.22 | 60.73 | 55.80 | 58.39 | 58.39 | -5.66% | 14,032 |
| Apr 9, 2025 | 55.47 | 62.81 | 53.14 | 61.89 | 61.89 | 8.46% | 36,673 |
| Apr 8, 2025 | 59.32 | 60.07 | 55.79 | 57.06 | 57.06 | -0.73% | 18,922 |
| Apr 7, 2025 | 54.21 | 58.88 | 54.21 | 57.48 | 57.48 | -2.68% | 17,480 |
| Apr 4, 2025 | 58.00 | 59.29 | 56.50 | 59.06 | 59.06 | -1.73% | 11,409 |
| Apr 3, 2025 | 64.73 | 64.73 | 59.44 | 60.10 | 60.10 | -12.13% | 12,608 |
| Apr 2, 2025 | 65.50 | 68.40 | 65.16 | 68.40 | 68.40 | 2.55% | 16,363 |
| Apr 1, 2025 | 67.86 | 69.37 | 65.79 | 66.70 | 66.70 | -1.02% | 11,653 |
| Mar 31, 2025 | 70.47 | 70.47 | 66.50 | 67.39 | 67.39 | -3.30% | 21,115 |
| Mar 28, 2025 | 71.03 | 71.03 | 68.35 | 69.69 | 69.69 | -3.02% | 13,826 |
| Mar 27, 2025 | 69.40 | 71.86 | 69.05 | 71.86 | 71.86 | 4.07% | 13,585 |
| Mar 26, 2025 | 70.21 | 71.10 | 68.97 | 69.05 | 69.05 | -1.65% | 19,197 |
| Mar 25, 2025 | 70.94 | 72.15 | 70.21 | 70.21 | 70.21 | -2.47% | 8,503 |
| Mar 24, 2025 | 73.10 | 73.10 | 71.75 | 71.99 | 71.99 | 1.32% | 14,018 |
| Mar 21, 2025 | 70.99 | 73.80 | 70.78 | 71.05 | 71.05 | -3.71% | 11,006 |
| Mar 20, 2025 | 71.74 | 73.79 | 71.74 | 73.79 | 73.79 | 2.67% | 5,841 |