C&F Financial Corporation (CFFI)
NASDAQ: CFFI · Real-Time Price · USD
108.45
+1.12 (1.04%)
Oct 26, 2026, 11:30 AM EDT - Market open
C&F Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 107.75 | 110.10 | 107.70 | 108.45 | 108.45 | 1.04% | 26,780 |
| Oct 23, 2026 | 107.00 | 108.10 | 105.82 | 107.33 | 107.33 | -0.83% | 46,641 |
| Oct 22, 2026 | 105.50 | 108.50 | 105.50 | 108.23 | 108.23 | 2.39% | 35,269 |
| Oct 21, 2026 | 104.10 | 106.03 | 103.25 | 105.70 | 105.70 | 1.23% | 59,879 |
| Oct 20, 2026 | 102.05 | 105.02 | 102.05 | 104.42 | 104.42 | 3.08% | 59,625 |
| Oct 19, 2026 | 103.73 | 104.47 | 101.21 | 101.30 | 101.30 | -0.74% | 130,099 |
| Oct 16, 2026 | 102.67 | 103.90 | 101.20 | 102.06 | 102.06 | -0.65% | 49,144 |
| Oct 15, 2026 | 103.20 | 104.39 | 102.23 | 102.73 | 102.73 | 0.87% | 56,906 |
| Oct 14, 2026 | 103.00 | 104.46 | 101.39 | 101.84 | 101.84 | -2.20% | 58,525 |
| Oct 13, 2026 | 104.12 | 105.38 | 103.35 | 104.13 | 104.13 | 0.79% | 60,693 |
| Oct 12, 2026 | 101.20 | 104.39 | 101.20 | 103.31 | 103.31 | 1.89% | 59,565 |
| Oct 9, 2026 | 100.70 | 102.25 | 99.90 | 101.39 | 101.39 | -0.12% | 75,578 |
| Oct 8, 2026 | 102.02 | 103.52 | 100.83 | 101.51 | 101.51 | -0.49% | 36,962 |
| Oct 7, 2026 | 101.28 | 103.04 | 99.82 | 102.01 | 102.01 | -0.20% | 34,706 |
| Oct 6, 2026 | 99.94 | 102.30 | 99.04 | 102.21 | 102.21 | 2.76% | 40,404 |
| Oct 5, 2026 | 98.00 | 100.00 | 96.98 | 99.46 | 99.46 | 1.18% | 81,029 |
| 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 |