C&F Financial Corporation (CFFI)
NASDAQ: CFFI · Real-Time Price · USD
82.59
-1.07 (-1.28%)
Jul 31, 2026, 4:00 PM EDT - Market closed
C&F Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 82.06 | 83.15 | 82.06 | 82.59 | 82.59 | -1.28% | 5,690 |
| Jul 30, 2026 | 83.50 | 84.32 | 83.50 | 83.66 | 83.66 | -1.29% | 5,072 |
| Jul 29, 2026 | 81.60 | 85.03 | 81.60 | 84.75 | 84.75 | 1.51% | 8,458 |
| Jul 28, 2026 | 83.00 | 83.80 | 82.60 | 83.49 | 83.49 | 5.18% | 5,896 |
| Jul 27, 2026 | 79.19 | 79.38 | 78.00 | 79.38 | 79.38 | 1.77% | 5,619 |
| Jul 24, 2026 | 78.00 | 78.74 | 78.00 | 78.00 | 78.00 | 0.19% | 4,276 |
| Jul 23, 2026 | 78.25 | 78.50 | 76.50 | 77.85 | 77.85 | -0.35% | 5,357 |
| Jul 22, 2026 | 79.00 | 79.00 | 76.57 | 78.12 | 78.12 | 1.26% | 5,267 |
| Jul 21, 2026 | 77.01 | 77.15 | 76.50 | 77.15 | 77.15 | 0.16% | 4,511 |
| Jul 20, 2026 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | -3.68% | 2,133 |
| Jul 17, 2026 | 79.04 | 79.97 | 77.60 | 79.97 | 79.97 | 0.11% | 5,451 |
| Jul 16, 2026 | 79.73 | 79.88 | 79.40 | 79.88 | 79.88 | 2.41% | 5,761 |
| Jul 15, 2026 | 78.76 | 78.77 | 77.60 | 78.00 | 78.00 | 1.19% | 8,744 |
| Jul 14, 2026 | 78.19 | 78.19 | 76.45 | 77.08 | 77.08 | -0.99% | 7,199 |
| Jul 13, 2026 | 80.00 | 81.02 | 77.85 | 77.85 | 77.85 | -2.76% | 7,886 |
| Jul 10, 2026 | 80.14 | 80.14 | 80.06 | 80.06 | 80.06 | 0.98% | 1,759 |
| Jul 9, 2026 | 78.25 | 79.28 | 78.00 | 79.28 | 79.28 | 0.79% | 3,320 |
| Jul 8, 2026 | 80.50 | 80.80 | 78.66 | 78.66 | 78.66 | -1.68% | 7,542 |
| Jul 7, 2026 | 81.11 | 81.11 | 80.00 | 80.00 | 80.00 | -0.98% | 2,877 |
| Jul 6, 2026 | 80.79 | 80.79 | 80.79 | 80.79 | 80.79 | -2.31% | 3,174 |
| Jul 2, 2026 | 83.50 | 84.00 | 82.56 | 82.70 | 82.70 | -1.42% | 5,342 |
| Jul 1, 2026 | 80.87 | 83.89 | 80.87 | 83.89 | 83.89 | 4.86% | 5,988 |
| Jun 30, 2026 | 82.46 | 83.39 | 80.00 | 80.00 | 80.00 | -3.97% | 6,327 |
| Jun 29, 2026 | 84.73 | 85.89 | 80.58 | 83.31 | 83.31 | -3.33% | 12,882 |
| Jun 26, 2026 | 80.64 | 86.18 | 80.10 | 86.18 | 86.18 | 8.08% | 54,205 |
| Jun 25, 2026 | 81.45 | 81.45 | 76.50 | 79.74 | 79.74 | -2.10% | 3,679 |
| Jun 24, 2026 | 79.79 | 81.45 | 79.79 | 81.45 | 81.45 | 2.94% | 5,601 |
| Jun 23, 2026 | 78.65 | 79.85 | 78.65 | 79.12 | 79.12 | 4.48% | 11,032 |
| Jun 22, 2026 | 78.00 | 78.17 | 75.73 | 75.73 | 75.73 | -3.36% | 5,353 |
| Jun 18, 2026 | 77.37 | 78.36 | 77.18 | 78.36 | 78.36 | 2.90% | 10,950 |
| Jun 17, 2026 | 76.96 | 76.96 | 75.76 | 76.16 | 76.16 | 0.87% | 5,867 |
| Jun 16, 2026 | 74.34 | 76.62 | 72.59 | 75.50 | 75.50 | 1.56% | 6,961 |
| Jun 15, 2026 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | -3.10% | 2,030 |
| Jun 12, 2026 | 77.04 | 77.20 | 77.04 | 77.20 | 76.72 | 0.16% | 3,020 |
| Jun 11, 2026 | 78.00 | 78.00 | 77.08 | 77.08 | 76.60 | -1.50% | 3,358 |
| Jun 10, 2026 | 76.05 | 78.50 | 76.05 | 78.25 | 77.76 | 2.89% | 18,920 |
| Jun 9, 2026 | 74.04 | 77.00 | 72.10 | 76.05 | 75.58 | 2.00% | 5,964 |
| Jun 8, 2026 | 74.26 | 74.70 | 73.71 | 74.56 | 74.10 | -0.45% | 3,397 |
| Jun 5, 2026 | 72.11 | 75.50 | 72.11 | 74.90 | 74.43 | 2.90% | 6,787 |
| Jun 4, 2026 | 70.45 | 72.79 | 70.45 | 72.79 | 72.34 | 3.42% | 2,348 |
| Jun 3, 2026 | 72.22 | 72.25 | 70.38 | 70.38 | 69.94 | -3.68% | 6,619 |
| Jun 2, 2026 | 72.56 | 73.07 | 72.56 | 73.07 | 72.62 | -0.65% | 2,405 |
| Jun 1, 2026 | 72.76 | 73.55 | 72.76 | 73.55 | 73.09 | -0.27% | 1,831 |
| May 29, 2026 | 73.75 | 73.75 | 73.75 | 73.75 | 73.29 | -0.99% | 3,573 |
| May 28, 2026 | 73.57 | 76.48 | 73.34 | 74.49 | 74.03 | 0.53% | 5,322 |
| May 27, 2026 | 73.99 | 75.00 | 73.99 | 74.10 | 73.64 | 0.09% | 5,436 |
| May 26, 2026 | 72.39 | 74.98 | 71.68 | 74.03 | 73.57 | 2.58% | 12,501 |
| May 22, 2026 | 72.48 | 73.90 | 72.05 | 72.17 | 71.72 | -1.47% | 12,156 |
| May 21, 2026 | 73.07 | 73.25 | 73.07 | 73.25 | 72.79 | -0.79% | 3,578 |
| May 20, 2026 | 72.97 | 73.83 | 72.97 | 73.83 | 73.37 | 2.54% | 3,927 |