C&F Financial Corporation (CFFI)
NASDAQ: CFFI · Real-Time Price · USD
66.79
+0.25 (0.38%)
Oct 7, 2025, 12:54 PM EDT - Market open
C&F Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 68.01 | 68.06 | 66.53 | 66.53 | 66.53 | -1.66% | 4,007 |
| Oct 3, 2025 | 67.16 | 67.70 | 66.52 | 67.65 | 67.65 | 2.17% | 3,583 |
| Oct 2, 2025 | 65.50 | 66.95 | 65.50 | 66.21 | 66.21 | 0.11% | 5,314 |
| Oct 1, 2025 | 66.80 | 66.80 | 66.00 | 66.14 | 66.14 | -1.58% | 7,608 |
| Sep 30, 2025 | 66.36 | 67.20 | 65.39 | 67.20 | 67.20 | 0.36% | 6,101 |
| Sep 29, 2025 | 66.20 | 68.43 | 66.20 | 66.96 | 66.96 | -2.39% | 3,988 |
| Sep 26, 2025 | 67.67 | 69.58 | 67.67 | 68.60 | 68.60 | -0.19% | 3,399 |
| Sep 25, 2025 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | -0.32% | 2,847 |
| Sep 24, 2025 | 68.54 | 69.47 | 68.45 | 68.95 | 68.95 | -0.20% | 3,906 |
| Sep 23, 2025 | 68.80 | 69.09 | 68.80 | 69.09 | 69.09 | 0.76% | 4,165 |
| Sep 22, 2025 | 69.25 | 69.26 | 67.41 | 68.57 | 68.57 | -4.66% | 7,347 |
| Sep 19, 2025 | 71.20 | 71.92 | 69.88 | 71.92 | 71.92 | 0.18% | 22,585 |
| Sep 18, 2025 | 68.39 | 72.00 | 68.39 | 71.79 | 71.79 | 3.79% | 7,382 |
| Sep 17, 2025 | 69.09 | 70.31 | 68.90 | 69.17 | 69.17 | -0.42% | 4,323 |
| Sep 16, 2025 | 69.48 | 70.23 | 68.01 | 69.46 | 69.46 | -1.75% | 3,816 |
| Sep 15, 2025 | 69.95 | 70.87 | 68.94 | 70.70 | 70.70 | 0.83% | 4,850 |
| Sep 12, 2025 | 69.80 | 70.12 | 69.63 | 70.12 | 69.67 | -0.33% | 2,887 |
| Sep 11, 2025 | 70.13 | 70.91 | 70.01 | 70.35 | 69.90 | -0.16% | 4,198 |
| Sep 10, 2025 | 70.96 | 70.96 | 69.78 | 70.46 | 70.01 | -1.18% | 5,058 |
| Sep 9, 2025 | 71.19 | 72.00 | 71.03 | 71.30 | 70.84 | 0.45% | 8,731 |
| Sep 8, 2025 | 71.50 | 71.50 | 70.39 | 70.98 | 70.52 | -0.45% | 2,417 |
| Sep 5, 2025 | 72.00 | 73.00 | 70.66 | 71.30 | 70.84 | -0.97% | 13,667 |
| Sep 4, 2025 | 70.20 | 72.00 | 70.20 | 72.00 | 71.54 | 1.74% | 8,148 |
| Sep 3, 2025 | 70.30 | 71.66 | 69.47 | 70.77 | 70.31 | -0.13% | 10,335 |
| Sep 2, 2025 | 70.72 | 71.31 | 69.60 | 70.86 | 70.40 | -1.56% | 6,146 |
| Aug 29, 2025 | 70.60 | 71.98 | 70.60 | 71.98 | 71.52 | 1.15% | 12,289 |
| Aug 28, 2025 | 70.50 | 71.56 | 70.50 | 71.16 | 70.70 | -0.75% | 7,105 |
| Aug 27, 2025 | 70.74 | 71.95 | 70.30 | 71.70 | 71.24 | 0.65% | 8,132 |
| Aug 26, 2025 | 69.90 | 72.35 | 69.85 | 71.24 | 70.78 | 1.45% | 11,835 |
| Aug 25, 2025 | 70.55 | 72.00 | 70.22 | 70.22 | 69.77 | -1.65% | 8,773 |
| Aug 22, 2025 | 67.00 | 72.07 | 67.00 | 71.40 | 70.94 | 6.06% | 22,559 |
| Aug 21, 2025 | 67.30 | 68.39 | 67.07 | 67.32 | 66.89 | -1.06% | 5,161 |
| Aug 20, 2025 | 66.97 | 68.81 | 66.91 | 68.04 | 67.60 | -0.03% | 10,252 |
| Aug 19, 2025 | 67.95 | 69.25 | 67.95 | 68.06 | 67.62 | 0.89% | 5,739 |
| Aug 18, 2025 | 67.89 | 67.89 | 67.39 | 67.46 | 67.02 | -1.65% | 4,379 |
| Aug 15, 2025 | 69.94 | 69.94 | 68.00 | 68.59 | 68.15 | -1.51% | 21,559 |
| Aug 14, 2025 | 68.25 | 69.70 | 68.20 | 69.64 | 69.19 | 0.42% | 17,558 |
| Aug 13, 2025 | 66.90 | 70.45 | 66.90 | 69.35 | 68.90 | 1.64% | 11,345 |
| Aug 12, 2025 | 64.90 | 70.00 | 64.90 | 68.23 | 67.79 | 3.98% | 15,243 |
| Aug 11, 2025 | 64.50 | 66.45 | 64.50 | 65.62 | 65.20 | 2.53% | 13,534 |
| Aug 8, 2025 | 64.76 | 65.92 | 64.00 | 64.00 | 63.59 | 0.09% | 3,100 |
| Aug 7, 2025 | 64.57 | 64.57 | 62.52 | 63.94 | 63.53 | 0.58% | 8,271 |
| Aug 6, 2025 | 64.94 | 64.94 | 63.57 | 63.57 | 63.16 | -1.46% | 5,662 |
| Aug 5, 2025 | 64.38 | 64.51 | 64.22 | 64.51 | 64.09 | -1.71% | 6,153 |
| Aug 4, 2025 | 63.54 | 65.63 | 63.14 | 65.63 | 65.21 | 3.66% | 24,709 |
| Aug 1, 2025 | 63.64 | 63.74 | 61.45 | 63.31 | 62.90 | -0.85% | 40,560 |
| Jul 31, 2025 | 63.00 | 63.85 | 63.00 | 63.85 | 63.44 | -0.23% | 8,751 |
| Jul 30, 2025 | 65.04 | 65.04 | 62.54 | 64.00 | 63.59 | -1.07% | 16,897 |
| Jul 29, 2025 | 66.06 | 66.06 | 64.50 | 64.69 | 64.27 | -2.07% | 7,389 |
| Jul 28, 2025 | 67.32 | 67.32 | 66.06 | 66.06 | 65.63 | -1.15% | 4,129 |