C&F Financial Corporation (CFFI)
NASDAQ: CFFI · Real-Time Price · USD
98.30
+1.45 (1.50%)
At close: Oct 2, 2026, 4:00 PM EDT
98.07
-0.23 (-0.23%)
After-hours: Oct 2, 2026, 4:10 PM EDT
C&F Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 97.90 | 99.50 | 96.64 | 98.30 | 98.30 | 1.50% | 55,880 |
| Oct 1, 2026 | 97.27 | 97.68 | 94.66 | 96.85 | 96.85 | -1.14% | 55,187 |
| Sep 30, 2026 | 99.46 | 100.10 | 96.08 | 97.97 | 97.97 | -1.19% | 84,624 |
| Sep 29, 2026 | 95.55 | 99.50 | 95.55 | 99.15 | 99.15 | 4.71% | 79,831 |
| Sep 28, 2026 | 94.00 | 94.81 | 92.70 | 94.69 | 94.69 | 1.16% | 146,959 |
| Sep 25, 2026 | 92.44 | 94.69 | 92.41 | 93.60 | 93.60 | 0.63% | 64,432 |
| Sep 24, 2026 | 91.35 | 93.82 | 91.35 | 93.01 | 93.01 | 1.77% | 116,218 |
| Sep 23, 2026 | 93.05 | 93.96 | 91.39 | 91.39 | 91.39 | -2.71% | 43,276 |
| Sep 22, 2026 | 93.03 | 94.64 | 92.61 | 93.94 | 93.94 | 1.01% | 79,275 |
| Sep 21, 2026 | 93.40 | 94.15 | 92.47 | 93.00 | 93.00 | -0.64% | 61,586 |
| Sep 18, 2026 | 93.49 | 94.66 | 92.51 | 93.60 | 93.60 | -0.44% | 110,817 |
| Sep 17, 2026 | 95.67 | 96.38 | 94.01 | 94.01 | 94.01 | -0.88% | 45,335 |
| Sep 16, 2026 | 96.45 | 97.07 | 94.84 | 94.84 | 94.84 | -1.48% | 39,688 |
| Sep 15, 2026 | 94.77 | 96.35 | 93.88 | 96.26 | 96.26 | 1.51% | 35,318 |
| Sep 14, 2026 | 94.90 | 96.62 | 93.02 | 95.31 | 94.83 | 0.33% | 52,383 |
| Sep 11, 2026 | 94.48 | 95.53 | 93.15 | 95.00 | 94.52 | 1.47% | 76,408 |
| Sep 10, 2026 | 92.85 | 94.85 | 92.21 | 93.62 | 93.15 | -0.03% | 93,392 |
| Sep 9, 2026 | 94.50 | 94.80 | 93.15 | 93.65 | 93.18 | 0.16% | 125,982 |
| Sep 8, 2026 | 93.60 | 95.96 | 93.20 | 93.50 | 93.03 | -1.46% | 57,765 |
| Sep 4, 2026 | 93.90 | 95.99 | 93.12 | 94.89 | 94.41 | 0.27% | 35,996 |
| Sep 3, 2026 | 92.10 | 96.00 | 91.01 | 94.63 | 94.15 | 3.30% | 67,357 |
| Sep 2, 2026 | 91.00 | 93.59 | 91.00 | 91.61 | 91.15 | 0.22% | 33,079 |
| Sep 1, 2026 | 90.28 | 92.75 | 90.28 | 91.41 | 90.95 | 0.44% | 173,644 |
| Aug 31, 2026 | 91.27 | 92.67 | 90.14 | 91.01 | 90.55 | -0.81% | 75,023 |
| Aug 28, 2026 | 91.26 | 94.31 | 91.26 | 91.75 | 91.29 | 1.27% | 130,610 |
| Aug 27, 2026 | 91.06 | 91.62 | 89.00 | 90.60 | 90.14 | -1.08% | 73,846 |
| Aug 26, 2026 | 90.50 | 91.59 | 89.50 | 91.59 | 91.13 | 2.40% | 140,065 |
| Aug 25, 2026 | 88.64 | 89.70 | 87.08 | 89.44 | 88.99 | 2.82% | 182,523 |
| Aug 24, 2026 | 86.07 | 88.95 | 86.07 | 86.99 | 86.55 | 2.41% | 69,849 |
| Aug 21, 2026 | 88.66 | 88.66 | 84.94 | 84.94 | 84.51 | -4.39% | 18,990 |
| Aug 20, 2026 | 87.00 | 89.56 | 84.88 | 88.84 | 88.39 | 1.86% | 13,628 |
| Aug 19, 2026 | 88.25 | 88.25 | 86.88 | 87.22 | 86.78 | -0.46% | 7,528 |
| Aug 18, 2026 | 86.80 | 88.07 | 86.17 | 87.62 | 87.18 | 1.93% | 9,146 |
| Aug 17, 2026 | 88.00 | 92.00 | 85.96 | 85.96 | 85.53 | -2.75% | 8,218 |
| Aug 14, 2026 | 88.48 | 88.75 | 87.46 | 88.39 | 87.94 | -0.10% | 7,459 |
| Aug 13, 2026 | 88.62 | 88.62 | 87.25 | 88.48 | 88.03 | -0.16% | 7,884 |
| Aug 12, 2026 | 87.50 | 89.60 | 86.40 | 88.62 | 88.17 | 3.59% | 9,480 |
| Aug 11, 2026 | 84.52 | 87.43 | 84.52 | 85.55 | 85.12 | 0.34% | 6,464 |
| Aug 10, 2026 | 86.30 | 87.60 | 84.26 | 85.26 | 84.83 | -3.05% | 9,611 |
| Aug 7, 2026 | 87.25 | 88.01 | 86.49 | 87.94 | 87.50 | -0.79% | 6,507 |
| Aug 6, 2026 | 87.20 | 88.64 | 86.55 | 88.64 | 88.19 | 1.65% | 17,705 |
| Aug 5, 2026 | 84.28 | 89.76 | 81.54 | 87.20 | 86.76 | 3.69% | 344,981 |
| Aug 4, 2026 | 84.03 | 84.79 | 83.75 | 84.10 | 83.68 | 0.05% | 6,920 |
| Aug 3, 2026 | 84.61 | 84.61 | 84.05 | 84.06 | 83.64 | 1.78% | 5,140 |
| Jul 31, 2026 | 82.06 | 83.15 | 82.06 | 82.59 | 82.17 | -1.28% | 5,690 |
| Jul 30, 2026 | 83.50 | 84.32 | 83.50 | 83.66 | 83.24 | -1.29% | 5,072 |
| Jul 29, 2026 | 81.60 | 85.03 | 81.60 | 84.75 | 84.32 | 1.51% | 8,459 |
| Jul 28, 2026 | 83.00 | 83.80 | 82.60 | 83.49 | 83.07 | 5.18% | 5,896 |
| Jul 27, 2026 | 79.19 | 79.38 | 78.00 | 79.38 | 78.98 | 1.77% | 5,619 |
| Jul 24, 2026 | 78.00 | 78.74 | 78.00 | 78.00 | 77.61 | 0.19% | 4,276 |