C&F Financial Corporation (CFFI)
NASDAQ: CFFI · Real-Time Price · USD
84.94
-3.90 (-4.39%)
At close: Aug 21, 2026, 4:00 PM EDT
85.10
+0.16 (0.19%)
After-hours: Aug 21, 2026, 7:30 PM EDT
C&F Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 88.66 | 88.66 | 84.94 | 84.94 | 84.94 | -4.39% | 18,989 |
| Aug 20, 2026 | 87.00 | 89.56 | 84.88 | 88.84 | 88.84 | 1.86% | 13,628 |
| Aug 19, 2026 | 88.25 | 88.25 | 86.88 | 87.22 | 87.22 | -0.46% | 6,934 |
| Aug 18, 2026 | 86.80 | 88.07 | 86.17 | 87.62 | 87.62 | 1.93% | 9,145 |
| Aug 17, 2026 | 88.00 | 92.00 | 85.96 | 85.96 | 85.96 | -2.75% | 8,218 |
| Aug 14, 2026 | 88.48 | 88.75 | 87.46 | 88.39 | 88.39 | -0.10% | 7,459 |
| Aug 13, 2026 | 88.62 | 88.62 | 87.25 | 88.48 | 88.48 | -0.16% | 7,884 |
| Aug 12, 2026 | 87.50 | 89.60 | 86.40 | 88.62 | 88.62 | 3.59% | 9,480 |
| Aug 11, 2026 | 84.52 | 87.43 | 84.52 | 85.55 | 85.55 | 0.34% | 6,412 |
| Aug 10, 2026 | 86.30 | 87.60 | 84.26 | 85.26 | 85.26 | -3.05% | 9,611 |
| Aug 7, 2026 | 87.25 | 88.01 | 86.49 | 87.94 | 87.94 | -0.79% | 6,506 |
| Aug 6, 2026 | 87.20 | 88.64 | 86.55 | 88.64 | 88.64 | 1.65% | 16,061 |
| Aug 5, 2026 | 84.28 | 89.76 | 81.54 | 87.20 | 87.20 | 3.69% | 344,981 |
| Aug 4, 2026 | 84.03 | 84.79 | 83.75 | 84.10 | 84.10 | 0.05% | 6,920 |
| Aug 3, 2026 | 84.61 | 84.61 | 84.05 | 84.06 | 84.06 | 1.78% | 4,546 |
| 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 |