C&F Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	80.14	80.14	80.14	80.14	-	1.08%	502
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%	6,744
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
May 19, 2026	71.85	72.67	71.85	72.00	71.55	-0.32%	2,623
May 18, 2026	72.05	72.78	72.05	72.23	71.78	0.17%	2,615
May 15, 2026	74.67	76.86	72.11	72.11	71.66	-4.46%	4,865
May 14, 2026	75.42	75.48	75.42	75.48	75.01	0.99%	2,825
May 13, 2026	72.20	74.74	72.20	74.74	74.28	3.56%	4,743
May 12, 2026	73.60	73.60	72.17	72.17	71.72	-1.61%	2,908
May 11, 2026	69.44	74.38	69.44	73.35	72.89	-1.50%	3,286
May 8, 2026	74.14	74.47	74.14	74.47	74.01	-3.88%	2,036
May 7, 2026	80.00	80.00	77.48	77.48	77.00	4.70%	4,573
May 6, 2026	74.61	74.69	74.00	74.00	73.54	1.19%	4,121
May 5, 2026	74.01	74.01	73.13	73.13	72.68	-0.71%	2,190
May 4, 2026	75.00	75.00	73.20	73.65	73.19	-3.10%	8,969
May 1, 2026	74.01	76.01	74.01	76.01	75.54	1.69%	2,294
Apr 30, 2026	75.47	75.47	74.75	74.75	74.29	-2.57%	3,176
Apr 29, 2026	76.74	76.74	75.00	76.72	76.24	-2.64%	4,295