NASDAQ : CFBK

CF Bankshares Inc. — Price history

Financials · Banks - Regional · United States

Last price 34.15 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 228.45M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

CF Bankshares Inc. (CFBK) closed at 34.74 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	34.46	34.76	34.32	34.74	31,281	+1.73%
2026-10-30	34.67	34.67	33.91	34.15	46,656	-1.36%
2026-10-29	34.8	35.26	34.43	34.62	34,553	+0.26%
2026-10-28	34.8	34.86	33.87	34.53	50,254	-0.20%
2026-10-27	34.94	35.47	34.51	34.6	70,290	+0.76%
2026-10-26	34.62	35	34.34	34.34	25,295	-0.41%
2026-10-23	34.5	34.92	34	34.48	37,140	-0.26%
2026-10-22	33.65	35.01	33.65	34.57	69,729	+3.04%
2026-10-21	33.63	33.68	33.35	33.55	25,277	+0.06%
2026-10-20	33.56	33.94	33.43	33.53	32,570	+0.06%
2026-10-19	33.54	33.94	33.42	33.51	26,259	+0.03%
2026-10-16	33.61	34.225	33.4	33.5	28,160	-0.18%
2026-10-15	33.91	34.09	33.31	33.56	47,799	-0.62%
2026-10-14	33.81	34.13	33.71	33.77	28,251	-1.00%
2026-10-13	34.22	34.26	33.88	34.11	34,601	+0.38%
2026-10-12	33.86	34.26	33.86	33.98	26,564	+0.41%
2026-10-09	34.47	34.48	33.83	33.84	20,077	-1.80%
2026-10-08	34.01	34.55	33.715	34.55	24,076	+1.29%
2026-10-07	34.39	34.425	33.97	34.11	19,930	-1.42%
2026-10-06	34.54	34.69	34.4	34.6	16,668	+0.14%
2026-10-05	34.4	34.718	34.2	34.55	28,037	+0.38%
2026-10-02	34.2	34.985	34.01	34.42	49,262	+1.59%
2026-10-01	33.92	34.19	33.37	33.88	33,399	-0.10%
2026-09-30	34.17	34.57	33.72	33.915	32,322	-0.63%
2026-09-29	34.22	34.67	33.95	34.13	39,527	-0.35%
2026-09-28	34.51	34.6	34.12	34.25	35,345	-0.75%
2026-09-25	34.2	34.7	34.2	34.51	49,372	+1.17%
2026-09-24	34.01	34.35	33.9	34.11	33,841	+0.59%
2026-09-23	34.3	34.44	33.72	33.91	32,085	-1.42%
2026-09-22	34.45	34.975	34.3	34.4	37,768	-0.17%
2026-09-21	34.54	34.72	34.295	34.46	22,624	-0.12%
2026-09-18	34.69	34.83	34.4	34.5	51,318	-0.96%
2026-09-17	35.06	35.08	34.08	34.835	37,074	-0.07%
2026-09-16	35.31	35.42	34.59	34.86	45,080	-1.33%
2026-09-15	35.25	35.54	35.1	35.33	35,889	+0.11%
2026-09-14	38.11	38.11	35	35.29	60,383	+0.31%
2026-09-11	35.69	36	35.07	35.18	34,900	-0.76%
2026-09-10	35.32	35.64	35.25	35.45	26,018	-0.37%
2026-09-09	35.7	35.79	35.205	35.58	38,439	-0.42%
2026-09-08	35.67	36.09	35.6	35.73	21,881	+0.08%
2026-09-04	35.02	35.95	34.9	35.7	47,525	+1.51%
2026-09-03	35.24	35.695	35.17	35.17	19,916	+0.31%
2026-09-02	34.67	35.46	34.67	35.06	45,132	+1.18%
2026-09-01	34.69	34.8	34.33	34.65	23,655	+0.26%
2026-08-31	34.75	34.86	34.445	34.56	21,379	-0.46%
2026-08-28	34.43	35.115	34.41	34.72	15,380	+0.70%
2026-08-27	34.54	34.565	34.03	34.48	34,461	-0.32%
2026-08-26	34.66	34.79	34.425	34.59	21,287	-0.20%
2026-08-25	34.75	35	34.485	34.66	20,632	-0.32%
2026-08-24	34.52	35.175	34.5	34.77	42,801	+0.49%
2026-08-21	34.73	34.9	33.84	34.6	124,613	+0.23%
2026-08-20	34.41	34.675	34.06	34.52	43,663	-0.46%
2026-08-19	35.89	35.89	34.6	34.68	69,629	-2.86%
2026-08-18	36.04	36.05	35.43	35.7	42,227	-0.61%
2026-08-17	36.05	36.27	35.221	35.92	26,828	-0.36%
2026-08-14	36.25	36.365	35.51	36.05	29,546	-0.22%
2026-08-13	36.695	36.695	35.99	36.13	51,557	+1.01%
2026-08-12	35.62	36.245	35.62	35.77	45,837	+0.59%
2026-08-11	35.39	36.005	35.29	35.56	29,607	+0.82%
2026-08-10	35.99	36.105	35.17	35.27	43,208	-1.95%
2026-08-07	36.27	36.5	35.5	35.97	37,707	-0.64%
2026-08-06	35.53	36.255	35.5	36.2	167,992	+2.23%
2026-08-05	35.81	35.81	35.34	35.41	29,717	-0.53%
2026-08-04	35.64	36.2	35.05	35.6	49,925	-0.08%
2026-08-03	35.73	36.5	35.56	35.63	76,016	+0.20%
2026-07-31	36	36.39	35.42	35.56	61,654	-0.71%
2026-07-30	36.03	36.54	35.565	35.815	66,493	-1.36%
2026-07-29	36.15	36.635	35.65	36.31	76,181	+0.69%
2026-07-28	35.54	36.945	34.795	36.06	103,514	+6.03%
2026-07-27	33.64	35.5	33.51	34.01	228,473	+1.70%
2026-07-24	32.85	33.825	32.71	33.44	41,220	+2.36%
2026-07-23	32.5	32.69	32.2	32.67	48,338	+0.03%
2026-07-22	32.97	33.29	32.51	32.66	57,155	-1.06%
2026-07-21	33.07	33.5	32.8	33.01	37,070	-0.42%
2026-07-20	33.09	33.24	32.395	33.15	42,130	+0.09%
2026-07-17	33.17	33.265	32.678	33.12	53,677	-0.42%
2026-07-16	32.85	34	32.76	33.26	133,666	+1.22%
2026-07-15	32.41	33.83	32.41	32.86	49,390	+1.42%
2026-07-14	32.25	32.7	32.12	32.4	58,140	+1.00%
2026-07-13	31.65	32.27	31.65	32.08	58,978	+1.37%
2026-07-10	31.4	31.91	31.4	31.735	23,890	+1.16%
2026-07-09	31.05	31.745	31	31.37	32,758	+0.90%
2026-07-08	31.62	32.04	31	31.09	81,143	-1.72%
2026-07-07	31.58	32.01	31	31.635	69,911	+0.40%
2026-07-06	32.11	32.33	31.41	31.51	116,061	-1.04%
2026-07-02	33.04	33.39	31.605	31.84	59,519	-3.21%
2026-07-01	32.83	33.56	31.895	32.895	85,142	+0.38%
2026-06-30	31.52	33.09	31.32	32.77	191,686	+4.35%
2026-06-29	31.21	31.635	31.1	31.405	111,482	+0.02%
2026-06-26	31.72	31.92	31.32	31.4	321,351	-0.35%
2026-06-25	31.34	31.81	31.1	31.51	206,266	+1.12%
2026-06-24	30.85	31.68	30.59	31.16	159,650	+1.50%
2026-06-23	30.25	30.82	30.05	30.7	171,699	+1.99%
2026-06-22	30.07	30.55	29.75	30.1	62,997	+0.33%
2026-06-18	30.28	30.441	29.895	30	111,849	+0.44%
2026-06-17	30.74	31.305	29.75	29.87	62,523	-1.97%
2026-06-16	30.71	31.495	30.4	30.47	40,775	-0.28%
2026-06-15	31.42	31.695	30.44	30.555	40,990	-2.26%
2026-06-12	30.35	31.66	30.35	31.26	62,531	+3.34%
2026-06-11	30.38	30.56	30	30.25	70,520	+0.33%
2026-06-10	30.39	30.82	30.01	30.15	85,241	+0.17%
2026-06-09	29.96	31	29.61	30.1	90,100	+0.67%
2026-06-08	29.58	30.485	29.58	29.9	71,985	+2.01%
2026-06-05	28.89	29.6	28.89	29.31	83,035	+1.63%
2026-06-04	28.75	29.25	28.7	28.84	62,950	+1.66%
2026-06-03	28.71	28.84	28.3	28.37	23,991	-1.53%
2026-06-02	28.41	29.25	28.41	28.81	40,122	+1.30%
2026-06-01	28.52	28.84	28.185	28.44	28,171	-0.28%
2026-05-29	28.94	29.12	28.52	28.52	59,431	-0.63%
2026-05-28	28.72	28.85	28.4	28.7	27,347	+0.00%
2026-05-27	28.24	29.17	28.24	28.7	27,497	+1.92%
2026-05-26	28.18	28.47	27.96	28.16	22,403	+0.90%
2026-05-22	27.86	28.43	27.685	27.91	23,400	+0.36%
2026-05-21	27.47	27.895	27.3	27.81	53,108	+1.09%
2026-05-20	27.28	28.06	27.28	27.51	32,078	+1.33%
2026-05-19	27.3	27.54	27.15	27.15	25,858	-0.95%
2026-05-18	27.37	27.63	27.28	27.41	25,019	+0.73%
2026-05-15	27.04	27.46	27.005	27.213	17,073	+0.30%
2026-05-14	26.95	27.35	26.925	27.13	20,158	+1.27%
2026-05-13	26.86	27.365	26.65	26.79	18,508	-0.56%