C&F Financial Corporation (CFFI)
NASDAQ: CFFI · Real-Time Price · USD
74.14
-3.34 (-4.31%)
At close: May 8, 2026, 4:00 PM EDT
74.47
+0.33 (0.45%)
After-hours: May 8, 2026, 4:10 PM EDT
C&F Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 74.14 | 74.47 | 74.14 | 74.47 | 74.47 | -3.88% | 2,036 |
| May 7, 2026 | 80.00 | 80.00 | 77.48 | 77.48 | 77.48 | 4.70% | 4,573 |
| May 6, 2026 | 74.61 | 74.69 | 74.00 | 74.00 | 74.00 | 1.19% | 4,030 |
| May 5, 2026 | 74.01 | 74.01 | 73.13 | 73.13 | 73.13 | -0.71% | 2,174 |
| May 4, 2026 | 75.00 | 75.00 | 73.20 | 73.65 | 73.65 | -3.10% | 8,969 |
| May 1, 2026 | 74.01 | 76.01 | 74.01 | 76.01 | 76.01 | 1.69% | 2,294 |
| Apr 30, 2026 | 75.47 | 75.47 | 74.75 | 74.75 | 74.75 | -2.57% | 3,176 |
| Apr 29, 2026 | 76.74 | 76.74 | 75.00 | 76.72 | 76.72 | -2.64% | 4,295 |
| Apr 28, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 3.94% | 3,071 |
| Apr 27, 2026 | 77.09 | 77.09 | 75.19 | 75.81 | 75.81 | 0.38% | 5,101 |
| Apr 24, 2026 | 76.31 | 76.31 | 75.52 | 75.52 | 75.52 | 1.25% | 2,351 |
| Apr 23, 2026 | 73.36 | 74.59 | 73.36 | 74.59 | 74.59 | -2.24% | 2,902 |
| Apr 22, 2026 | 77.02 | 77.02 | 76.00 | 76.30 | 76.30 | 0.16% | 3,022 |
| Apr 21, 2026 | 74.38 | 77.05 | 74.38 | 76.18 | 76.18 | -1.13% | 3,383 |
| Apr 20, 2026 | 77.50 | 77.50 | 76.30 | 77.05 | 77.05 | 0.23% | 4,364 |
| Apr 17, 2026 | 78.74 | 78.74 | 76.36 | 76.87 | 76.87 | -0.93% | 6,147 |
| Apr 16, 2026 | 77.20 | 77.59 | 75.95 | 77.59 | 77.59 | -1.16% | 7,045 |
| Apr 15, 2026 | 76.95 | 78.50 | 76.20 | 78.50 | 78.50 | 3.02% | 4,276 |
| Apr 14, 2026 | 78.23 | 78.23 | 76.20 | 76.20 | 76.20 | -0.34% | 11,450 |
| Apr 13, 2026 | 77.15 | 77.81 | 76.46 | 76.46 | 76.46 | -2.14% | 4,792 |
| Apr 10, 2026 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | 1.69% | 1,666 |
| Apr 9, 2026 | 73.10 | 76.83 | 73.10 | 76.83 | 76.83 | 3.22% | 4,626 |
| Apr 8, 2026 | 74.44 | 74.51 | 74.00 | 74.43 | 74.43 | 1.33% | 5,416 |
| Apr 7, 2026 | 73.50 | 73.50 | 73.45 | 73.45 | 73.45 | 1.24% | 3,770 |
| Apr 6, 2026 | 74.45 | 74.45 | 72.55 | 72.55 | 72.55 | 0.62% | 2,848 |
| Apr 2, 2026 | 72.68 | 73.46 | 72.00 | 72.10 | 72.10 | -0.72% | 5,495 |
| Apr 1, 2026 | 73.62 | 74.00 | 72.62 | 72.62 | 72.62 | -0.44% | 6,129 |
| Mar 31, 2026 | 73.28 | 73.58 | 72.90 | 72.94 | 72.94 | 0.03% | 5,191 |
| Mar 30, 2026 | 73.00 | 73.00 | 72.86 | 72.92 | 72.92 | 1.43% | 4,379 |
| Mar 27, 2026 | 72.28 | 72.53 | 71.89 | 71.89 | 71.89 | -2.55% | 4,111 |
| Mar 26, 2026 | 73.33 | 73.77 | 72.48 | 73.77 | 73.77 | 1.05% | 3,453 |
| Mar 25, 2026 | 80.99 | 80.99 | 72.48 | 73.00 | 73.00 | -0.03% | 3,785 |
| Mar 24, 2026 | 73.38 | 74.59 | 73.02 | 73.02 | 73.02 | -2.65% | 5,468 |
| Mar 23, 2026 | 73.90 | 75.01 | 72.07 | 75.01 | 75.01 | 3.76% | 7,971 |
| Mar 20, 2026 | 70.57 | 72.93 | 70.57 | 72.29 | 72.29 | 2.41% | 17,828 |
| Mar 19, 2026 | 70.00 | 70.59 | 70.00 | 70.59 | 70.59 | 0.83% | 4,266 |
| Mar 18, 2026 | 69.89 | 71.11 | 69.89 | 70.01 | 70.01 | -0.98% | 8,288 |
| Mar 17, 2026 | 72.04 | 72.08 | 70.70 | 70.70 | 70.70 | -2.82% | 5,629 |
| Mar 16, 2026 | 74.98 | 74.98 | 71.39 | 72.75 | 72.75 | 1.75% | 3,301 |
| Mar 13, 2026 | 69.99 | 71.50 | 69.85 | 71.50 | 71.50 | 0.42% | 3,638 |
| Mar 12, 2026 | 71.55 | 71.55 | 71.20 | 71.20 | 70.72 | -0.22% | 3,239 |
| Mar 11, 2026 | 71.23 | 71.76 | 70.69 | 71.36 | 70.88 | -0.21% | 4,868 |
| Mar 10, 2026 | 74.92 | 74.92 | 71.51 | 71.51 | 71.03 | -4.68% | 3,012 |
| Mar 9, 2026 | 69.69 | 75.02 | 69.69 | 75.02 | 74.51 | 2.98% | 6,568 |
| Mar 6, 2026 | 71.44 | 72.88 | 71.44 | 72.85 | 72.36 | -0.30% | 3,533 |
| Mar 5, 2026 | 73.98 | 74.29 | 73.07 | 73.07 | 72.58 | -2.21% | 2,587 |
| Mar 4, 2026 | 75.21 | 75.21 | 74.72 | 74.72 | 74.22 | 2.19% | 2,831 |
| Mar 3, 2026 | 73.76 | 73.76 | 73.12 | 73.12 | 72.63 | -2.13% | 2,248 |
| Mar 2, 2026 | 74.20 | 74.79 | 74.20 | 74.71 | 74.21 | 2.60% | 2,476 |
| Feb 27, 2026 | 73.01 | 73.12 | 72.80 | 72.82 | 72.33 | -4.57% | 4,973 |