C&F Financial Corporation (CFFI)
NASDAQ: CFFI · Real-Time Price · USD
69.50
+0.15 (0.22%)
Aug 14, 2025, 4:00 PM - Market closed
C&F Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 66.97 | 67.18 | 64.78 | 65.19 | 65.19 | 0.49% | 31,009 |
| Jul 1, 2025 | 61.07 | 66.85 | 60.76 | 64.87 | 64.87 | 5.09% | 54,324 |
| Jun 30, 2025 | 61.89 | 63.30 | 61.52 | 61.73 | 61.73 | -0.55% | 24,005 |
| Jun 27, 2025 | 61.88 | 62.87 | 60.75 | 62.07 | 62.07 | -0.19% | 412,158 |
| Jun 26, 2025 | 60.18 | 62.59 | 60.18 | 62.19 | 62.19 | 4.46% | 48,700 |
| Jun 25, 2025 | 59.00 | 59.54 | 58.25 | 59.54 | 59.54 | 1.30% | 18,704 |
| Jun 24, 2025 | 60.10 | 60.10 | 57.76 | 58.77 | 58.77 | -0.14% | 20,636 |
| Jun 23, 2025 | 59.13 | 59.49 | 57.09 | 58.85 | 58.85 | -0.34% | 39,982 |
| Jun 20, 2025 | 59.75 | 60.26 | 58.00 | 59.05 | 59.05 | -1.53% | 14,665 |
| Jun 18, 2025 | 60.50 | 61.37 | 59.59 | 59.97 | 59.97 | -1.54% | 23,220 |
| Jun 17, 2025 | 61.01 | 61.14 | 60.91 | 60.91 | 60.91 | -1.38% | 10,735 |
| Jun 16, 2025 | 61.39 | 62.66 | 60.79 | 61.76 | 61.76 | -1.18% | 15,267 |
| Jun 13, 2025 | 63.75 | 64.16 | 62.07 | 62.50 | 62.50 | -3.81% | 10,869 |
| Jun 12, 2025 | 65.32 | 65.32 | 64.86 | 64.98 | 64.50 | -0.75% | 7,722 |
| Jun 11, 2025 | 64.53 | 66.12 | 64.53 | 65.47 | 64.99 | 1.04% | 7,997 |
| Jun 10, 2025 | 66.31 | 66.31 | 64.79 | 64.79 | 64.32 | -0.95% | 5,037 |
| Jun 9, 2025 | 66.20 | 66.20 | 65.19 | 65.41 | 64.93 | 0.25% | 7,015 |
| Jun 6, 2025 | 64.99 | 65.38 | 64.99 | 65.25 | 64.77 | -1.32% | 5,218 |
| Jun 5, 2025 | 65.73 | 67.50 | 65.00 | 66.12 | 65.64 | 1.47% | 4,961 |
| Jun 4, 2025 | 65.67 | 65.67 | 65.02 | 65.16 | 64.68 | -0.79% | 5,536 |