C&F Financial Corporation (CFFI)
NASDAQ: CFFI · Real-Time Price · USD
75.70
+2.26 (3.08%)
At close: Dec 15, 2025, 4:00 PM EST
75.70
0.00 (0.00%)
After-hours: Dec 15, 2025, 4:00 PM EST
C&F Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 73.65 | 73.65 | 70.67 | 67.42 | - | -8.20% | 73 |
| Dec 12, 2025 | 73.71 | 74.87 | 73.44 | 73.44 | 72.98 | -0.37% | 7,335 |
| Dec 11, 2025 | 71.99 | 74.17 | 71.50 | 73.71 | 73.25 | 3.53% | 7,819 |
| Dec 10, 2025 | 69.93 | 72.15 | 69.93 | 71.20 | 70.75 | 2.61% | 10,465 |
| Dec 9, 2025 | 69.29 | 70.00 | 69.29 | 69.39 | 68.96 | 0.36% | 6,220 |
| Dec 8, 2025 | 68.61 | 69.36 | 68.61 | 69.14 | 68.71 | 1.47% | 4,879 |
| Dec 5, 2025 | 69.57 | 69.57 | 68.14 | 68.14 | 67.71 | -0.53% | 3,250 |
| Dec 4, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.07 | -1.62% | 2,270 |
| Dec 3, 2025 | 68.28 | 69.63 | 68.28 | 69.63 | 69.19 | 2.19% | 2,908 |
| Dec 2, 2025 | 68.14 | 68.14 | 68.14 | 68.14 | 67.71 | -1.67% | 2,150 |
| Dec 1, 2025 | 68.06 | 69.30 | 68.06 | 69.30 | 68.87 | -0.22% | 2,451 |
| Nov 28, 2025 | 69.45 | 69.45 | 69.45 | 69.45 | 69.01 | -0.60% | 1,777 |
| Nov 26, 2025 | 69.09 | 69.95 | 69.09 | 69.87 | 69.43 | 0.22% | 4,640 |
| Nov 25, 2025 | 69.94 | 69.94 | 68.22 | 69.72 | 69.28 | 1.34% | 7,622 |
| Nov 24, 2025 | 68.80 | 68.80 | 68.80 | 68.80 | 68.37 | -2.74% | 2,233 |
| Nov 21, 2025 | 69.12 | 71.00 | 69.12 | 70.74 | 70.30 | 2.86% | 9,452 |
| Nov 20, 2025 | 67.75 | 69.12 | 67.74 | 68.77 | 68.34 | 0.82% | 4,119 |
| Nov 19, 2025 | 68.09 | 68.80 | 67.93 | 68.21 | 67.78 | 0.49% | 4,854 |
| Nov 18, 2025 | 67.72 | 67.88 | 66.93 | 67.88 | 67.45 | 1.66% | 3,020 |
| Nov 17, 2025 | 68.34 | 68.34 | 66.77 | 66.77 | 66.35 | -4.72% | 5,108 |
| Nov 14, 2025 | 66.48 | 70.08 | 66.48 | 70.08 | 69.64 | -0.36% | 4,894 |
| Nov 13, 2025 | 70.33 | 70.33 | 70.33 | 70.33 | 69.89 | 0.76% | 2,873 |
| Nov 12, 2025 | 70.90 | 70.90 | 69.80 | 69.80 | 69.36 | -1.55% | 3,729 |
| Nov 11, 2025 | 70.70 | 71.25 | 70.48 | 70.90 | 70.46 | 0.44% | 3,522 |
| Nov 10, 2025 | 69.11 | 70.59 | 69.11 | 70.59 | 70.15 | 1.35% | 3,390 |
| Nov 7, 2025 | 69.40 | 69.65 | 69.40 | 69.65 | 69.21 | 0.61% | 3,102 |
| Nov 6, 2025 | 69.59 | 70.09 | 68.38 | 69.23 | 68.80 | -2.05% | 3,627 |
| Nov 5, 2025 | 68.60 | 70.68 | 68.60 | 70.68 | 70.24 | 3.48% | 3,260 |
| Nov 4, 2025 | 68.00 | 68.75 | 68.00 | 68.30 | 67.87 | -0.13% | 4,634 |
| Nov 3, 2025 | 68.09 | 68.39 | 68.09 | 68.39 | 67.96 | -0.03% | 1,730 |
| Oct 31, 2025 | 68.50 | 68.59 | 68.41 | 68.41 | 67.98 | -0.26% | 4,182 |
| Oct 30, 2025 | 68.59 | 68.59 | 68.59 | 68.59 | 68.16 | -1.11% | 1,479 |
| Oct 29, 2025 | 69.10 | 70.00 | 69.10 | 69.36 | 68.93 | 0.62% | 4,950 |
| Oct 28, 2025 | 68.52 | 68.93 | 68.52 | 68.93 | 68.50 | 0.63% | 3,403 |
| Oct 27, 2025 | 68.59 | 68.59 | 68.50 | 68.50 | 68.07 | -0.61% | 3,445 |
| Oct 24, 2025 | 68.50 | 68.92 | 68.50 | 68.92 | 68.49 | 2.56% | 2,891 |
| Oct 23, 2025 | 67.99 | 68.37 | 67.09 | 67.20 | 66.78 | -3.31% | 6,773 |
| Oct 22, 2025 | 69.45 | 70.00 | 68.97 | 69.50 | 69.06 | 0.22% | 5,738 |
| Oct 21, 2025 | 69.32 | 69.40 | 68.71 | 69.35 | 68.92 | -0.06% | 2,436 |
| Oct 20, 2025 | 69.05 | 69.39 | 68.96 | 69.39 | 68.96 | 1.52% | 2,645 |
| Oct 17, 2025 | 66.88 | 68.35 | 66.78 | 68.35 | 67.92 | 2.00% | 3,227 |
| Oct 16, 2025 | 69.15 | 69.15 | 67.01 | 67.01 | 66.59 | -2.88% | 5,653 |
| Oct 15, 2025 | 67.68 | 69.23 | 67.68 | 69.00 | 68.57 | 1.02% | 3,845 |
| Oct 14, 2025 | 67.65 | 68.48 | 67.61 | 68.30 | 67.87 | 1.80% | 4,051 |
| Oct 13, 2025 | 66.30 | 67.09 | 66.30 | 67.09 | 66.67 | 2.54% | 4,763 |
| Oct 10, 2025 | 66.78 | 66.84 | 65.43 | 65.43 | 65.02 | -2.55% | 6,371 |
| Oct 9, 2025 | 66.33 | 67.14 | 66.33 | 67.14 | 66.72 | 1.21% | 2,610 |
| Oct 8, 2025 | 65.90 | 67.51 | 65.90 | 66.34 | 65.92 | 1.78% | 9,697 |
| Oct 7, 2025 | 66.79 | 66.79 | 64.71 | 65.18 | 64.77 | -2.03% | 3,881 |
| Oct 6, 2025 | 68.01 | 68.06 | 66.53 | 66.53 | 66.11 | -1.66% | 4,007 |