C&F Financial Corporation (CFFI)
NASDAQ: CFFI · Real-Time Price · USD
73.75
-0.74 (-0.99%)
May 29, 2026, 4:00 PM EDT - Market closed
C&F Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | -0.99% | 3,559 |
| May 28, 2026 | 73.57 | 76.48 | 73.34 | 74.49 | 74.49 | 0.53% | 5,322 |
| May 27, 2026 | 73.99 | 75.00 | 73.99 | 74.10 | 74.10 | 0.09% | 5,423 |
| May 26, 2026 | 72.39 | 74.98 | 71.68 | 74.03 | 74.03 | 2.58% | 12,501 |
| May 22, 2026 | 72.48 | 73.90 | 72.05 | 72.17 | 72.17 | -1.47% | 12,156 |
| May 21, 2026 | 73.07 | 73.25 | 73.07 | 73.25 | 73.25 | -0.79% | 3,578 |
| May 20, 2026 | 72.97 | 73.83 | 72.97 | 73.83 | 73.83 | 2.54% | 3,927 |
| May 19, 2026 | 71.85 | 72.67 | 71.85 | 72.00 | 72.00 | -0.32% | 2,623 |
| May 18, 2026 | 72.05 | 72.78 | 72.05 | 72.23 | 72.23 | 0.17% | 2,615 |
| May 15, 2026 | 74.67 | 76.86 | 72.11 | 72.11 | 72.11 | -4.46% | 4,865 |
| May 14, 2026 | 75.42 | 75.48 | 75.42 | 75.48 | 75.48 | 0.99% | 2,825 |
| May 13, 2026 | 72.20 | 74.74 | 72.20 | 74.74 | 74.74 | 3.56% | 4,743 |
| May 12, 2026 | 73.60 | 73.60 | 72.17 | 72.17 | 72.17 | -1.61% | 2,908 |
| May 11, 2026 | 69.44 | 74.38 | 69.44 | 73.35 | 73.35 | -1.50% | 3,286 |
| 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% | 4,121 |
| May 5, 2026 | 74.01 | 74.01 | 73.13 | 73.13 | 73.13 | -0.71% | 2,190 |
| 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 |