C&F Financial Corporation (CFFI)
NASDAQ: CFFI · Real-Time Price · USD
72.85
-0.22 (-0.30%)
At close: Mar 6, 2026, 4:00 PM EST
72.88
+0.03 (0.04%)
After-hours: Mar 6, 2026, 4:10 PM EST
C&F Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 71.44 | 72.88 | 71.44 | 72.85 | 72.85 | -0.30% | 3,533 |
| Mar 5, 2026 | 73.98 | 74.29 | 73.07 | 73.07 | 73.07 | -2.21% | 2,587 |
| Mar 4, 2026 | 75.21 | 75.21 | 74.72 | 74.72 | 74.72 | 2.19% | 2,831 |
| Mar 3, 2026 | 73.76 | 73.76 | 73.12 | 73.12 | 73.12 | -2.13% | 2,243 |
| Mar 2, 2026 | 74.20 | 74.79 | 74.20 | 74.71 | 74.71 | 2.60% | 2,476 |
| Feb 27, 2026 | 73.01 | 73.12 | 72.80 | 72.82 | 72.82 | -4.57% | 4,973 |
| Feb 26, 2026 | 77.75 | 78.88 | 76.25 | 76.31 | 76.31 | -1.34% | 4,180 |
| Feb 25, 2026 | 74.01 | 77.35 | 73.77 | 77.35 | 77.35 | 3.91% | 4,249 |
| Feb 24, 2026 | 75.26 | 75.26 | 73.02 | 74.44 | 74.44 | 1.61% | 4,796 |
| Feb 23, 2026 | 74.47 | 74.69 | 73.26 | 73.26 | 73.26 | -4.36% | 6,578 |
| Feb 20, 2026 | 75.47 | 77.44 | 75.47 | 76.60 | 76.60 | 0.72% | 2,398 |
| Feb 19, 2026 | 75.91 | 76.13 | 75.91 | 76.05 | 76.05 | -1.23% | 2,114 |
| Feb 18, 2026 | 76.25 | 77.00 | 76.07 | 77.00 | 77.00 | -0.70% | 2,488 |
| Feb 17, 2026 | 78.37 | 78.49 | 77.54 | 77.54 | 77.54 | -0.49% | 3,430 |
| Feb 13, 2026 | 77.88 | 77.92 | 77.61 | 77.92 | 77.92 | -1.19% | 2,061 |
| Feb 12, 2026 | 77.59 | 78.86 | 77.59 | 78.86 | 78.86 | 0.99% | 2,111 |
| Feb 11, 2026 | 78.21 | 78.21 | 77.09 | 78.09 | 78.09 | 1.07% | 1,909 |
| Feb 10, 2026 | 79.02 | 79.02 | 77.26 | 77.26 | 77.26 | -2.40% | 4,516 |
| Feb 9, 2026 | 79.16 | 79.25 | 79.16 | 79.16 | 79.16 | -0.69% | 3,563 |
| Feb 6, 2026 | 80.28 | 80.50 | 79.71 | 79.71 | 79.71 | -0.40% | 5,034 |
| Feb 5, 2026 | 79.18 | 80.21 | 79.18 | 80.03 | 80.03 | -1.19% | 3,815 |
| Feb 4, 2026 | 79.70 | 80.99 | 79.59 | 80.99 | 80.99 | 1.75% | 2,895 |
| Feb 3, 2026 | 77.48 | 79.60 | 77.48 | 79.60 | 79.60 | 3.65% | 4,211 |
| Feb 2, 2026 | 74.68 | 77.08 | 74.57 | 76.80 | 76.80 | 1.99% | 7,555 |
| Jan 30, 2026 | 73.25 | 75.30 | 73.25 | 75.30 | 75.30 | 0.67% | 6,839 |
| Jan 29, 2026 | 70.60 | 74.80 | 70.60 | 74.80 | 74.80 | 4.37% | 4,778 |
| Jan 28, 2026 | 72.00 | 72.00 | 70.39 | 71.67 | 71.67 | -0.40% | 4,098 |
| Jan 27, 2026 | 71.50 | 72.60 | 71.50 | 71.96 | 71.96 | 0.50% | 3,774 |
| Jan 26, 2026 | 69.81 | 71.60 | 69.81 | 71.60 | 71.60 | 1.00% | 2,059 |
| Jan 23, 2026 | 71.08 | 71.37 | 70.68 | 70.89 | 70.89 | -2.94% | 3,444 |
| Jan 22, 2026 | 72.99 | 74.34 | 72.99 | 73.04 | 73.04 | 0.10% | 4,777 |
| Jan 21, 2026 | 69.50 | 72.97 | 69.50 | 72.97 | 72.97 | 4.75% | 3,488 |
| Jan 20, 2026 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | -0.97% | 2,335 |
| Jan 16, 2026 | 71.31 | 71.31 | 70.34 | 70.34 | 70.34 | -1.12% | 4,255 |
| Jan 15, 2026 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | 0.99% | 3,022 |
| Jan 14, 2026 | 69.02 | 70.44 | 69.02 | 70.44 | 70.44 | 2.28% | 2,202 |
| Jan 13, 2026 | 69.58 | 70.23 | 68.87 | 68.87 | 68.87 | -0.91% | 2,790 |
| Jan 12, 2026 | 69.25 | 70.75 | 69.25 | 69.50 | 69.50 | 0.90% | 2,774 |
| Jan 9, 2026 | 69.50 | 69.50 | 68.88 | 68.88 | 68.88 | -1.32% | 2,598 |
| Jan 8, 2026 | 69.50 | 69.80 | 69.50 | 69.80 | 69.80 | -0.26% | 2,882 |
| Jan 7, 2026 | 69.51 | 69.98 | 68.52 | 69.98 | 69.98 | 0.65% | 5,829 |
| Jan 6, 2026 | 69.50 | 70.43 | 69.50 | 69.53 | 69.53 | - | 4,279 |
| Jan 5, 2026 | 71.33 | 71.35 | 69.53 | 69.53 | 69.53 | -1.65% | 3,808 |
| Jan 2, 2026 | 73.04 | 73.21 | 70.35 | 70.70 | 70.70 | -2.60% | 3,735 |
| Dec 31, 2025 | 72.87 | 73.34 | 72.43 | 72.59 | 72.59 | 2.54% | 4,447 |
| Dec 30, 2025 | 71.77 | 71.82 | 67.83 | 70.79 | 70.79 | -1.03% | 7,128 |
| Dec 29, 2025 | 71.20 | 71.53 | 69.92 | 71.53 | 71.53 | 0.46% | 3,577 |
| Dec 26, 2025 | 72.20 | 72.20 | 71.20 | 71.20 | 71.20 | -1.93% | 2,533 |
| Dec 24, 2025 | 72.11 | 73.16 | 72.11 | 72.60 | 72.60 | 0.61% | 2,076 |
| Dec 23, 2025 | 73.12 | 73.12 | 72.16 | 72.16 | 72.16 | -1.60% | 3,302 |