C&F Financial Corporation (CFFI)
NASDAQ: CFFI · Real-Time Price · USD
62.07
-0.12 (-0.19%)
Jun 27, 2025, 4:00 PM - Market closed
C&F Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2025 | 67.00 | 67.40 | 65.44 | 65.68 | 65.20 | -1.60% | 7,542 |
| Jun 2, 2025 | 66.98 | 66.98 | 65.52 | 66.75 | 66.26 | 0.32% | 5,935 |
| May 30, 2025 | 68.00 | 68.00 | 65.74 | 66.54 | 66.05 | -1.79% | 6,764 |
| May 29, 2025 | 65.73 | 68.20 | 65.73 | 67.75 | 67.26 | 4.44% | 9,882 |
| May 28, 2025 | 64.56 | 64.87 | 64.36 | 64.87 | 64.40 | 0.08% | 6,095 |
| May 27, 2025 | 65.09 | 65.96 | 64.82 | 64.82 | 64.35 | -0.28% | 6,578 |
| May 23, 2025 | 64.82 | 66.42 | 64.82 | 65.00 | 64.53 | -1.81% | 6,196 |
| May 22, 2025 | 65.11 | 66.20 | 65.11 | 66.20 | 65.72 | -0.15% | 5,592 |
| May 21, 2025 | 65.75 | 66.30 | 65.25 | 66.30 | 65.82 | -2.14% | 7,204 |
| May 20, 2025 | 67.50 | 67.75 | 67.00 | 67.75 | 67.26 | 0.19% | 4,792 |
| May 19, 2025 | 68.71 | 68.71 | 66.38 | 67.62 | 67.13 | 1.29% | 5,208 |
| May 16, 2025 | 67.59 | 67.59 | 66.76 | 66.76 | 66.27 | -0.95% | 7,249 |
| May 15, 2025 | 68.50 | 69.00 | 67.40 | 67.40 | 66.91 | -0.74% | 3,701 |
| May 14, 2025 | 69.20 | 69.20 | 67.21 | 67.90 | 67.40 | -1.88% | 6,451 |
| May 13, 2025 | 68.50 | 69.99 | 68.50 | 69.20 | 68.69 | 3.52% | 6,708 |
| May 12, 2025 | 66.80 | 66.85 | 66.55 | 66.85 | 66.36 | -0.25% | 5,608 |
| May 9, 2025 | 66.54 | 67.02 | 66.01 | 67.02 | 66.53 | -0.61% | 3,700 |
| May 8, 2025 | 67.09 | 67.43 | 67.09 | 67.43 | 66.94 | 5.67% | 4,780 |
| May 7, 2025 | 64.00 | 65.06 | 63.81 | 63.81 | 63.34 | -0.23% | 2,169 |
| May 6, 2025 | 65.06 | 65.06 | 63.96 | 63.96 | 63.49 | -3.38% | 4,033 |
| May 5, 2025 | 68.00 | 68.16 | 66.20 | 66.20 | 65.72 | -0.50% | 4,868 |
| May 2, 2025 | 67.77 | 67.77 | 66.54 | 66.54 | 66.05 | -1.14% | 7,431 |
| May 1, 2025 | 67.00 | 67.34 | 65.42 | 67.30 | 66.81 | 3.91% | 4,827 |
| Apr 30, 2025 | 65.80 | 65.80 | 63.86 | 64.77 | 64.30 | -3.85% | 12,712 |
| Apr 29, 2025 | 66.00 | 67.36 | 66.00 | 67.36 | 66.87 | 3.12% | 9,077 |
| Apr 28, 2025 | 64.35 | 65.67 | 64.35 | 65.32 | 64.84 | 1.51% | 7,465 |
| Apr 25, 2025 | 66.49 | 66.49 | 64.35 | 64.35 | 63.88 | -5.37% | 6,686 |
| Apr 24, 2025 | 66.00 | 68.00 | 66.00 | 68.00 | 67.50 | 4.09% | 5,641 |
| Apr 23, 2025 | 65.00 | 65.72 | 64.71 | 65.33 | 64.85 | 2.74% | 8,858 |
| Apr 22, 2025 | 61.05 | 64.00 | 61.05 | 63.59 | 63.13 | 4.95% | 7,044 |
| Apr 21, 2025 | 59.57 | 60.84 | 58.86 | 60.59 | 60.15 | 1.41% | 8,999 |
| Apr 17, 2025 | 58.35 | 62.50 | 58.00 | 59.75 | 59.31 | 3.30% | 16,990 |
| Apr 16, 2025 | 58.00 | 58.09 | 56.62 | 57.84 | 57.42 | -1.63% | 15,015 |