NASDAQ : CFFI
C&F Financial Corporation — Price history
Financials · Banks - Regional · United States
Last price 109.7 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 356.65M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
C&F Financial Corporation (CFFI) closed at 109.7 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 111.25 | 111.25 | 107.51 | 109.7 | 77,206 | -1.39% |
| 2026-10-29 | 110.7 | 112.33 | 108.865 | 111.25 | 114,485 | +1.39% |
| 2026-10-28 | 108 | 110.515 | 107.465 | 109.73 | 87,101 | +1.07% |
| 2026-10-27 | 108 | 109.575 | 106.675 | 108.57 | 80,639 | -0.24% |
| 2026-10-26 | 107.75 | 110.1 | 107.7 | 108.83 | 97,679 | +1.40% |
| 2026-10-23 | 107 | 108.1 | 105.82 | 107.33 | 52,995 | -0.83% |
| 2026-10-22 | 105.5 | 108.5 | 105.5 | 108.23 | 37,365 | +2.39% |
| 2026-10-21 | 104.1 | 106.03 | 103.25 | 105.7 | 59,879 | +1.23% |
| 2026-10-20 | 102.05 | 105.02 | 102.05 | 104.42 | 59,625 | +3.08% |
| 2026-10-19 | 103.73 | 104.465 | 101.21 | 101.3 | 130,099 | -0.74% |
| 2026-10-16 | 102.67 | 103.9 | 101.2 | 102.06 | 49,144 | -0.65% |
| 2026-10-15 | 103.2 | 104.39 | 102.23 | 102.73 | 56,906 | +0.87% |
| 2026-10-14 | 103 | 104.46 | 101.385 | 101.84 | 58,525 | -2.20% |
| 2026-10-13 | 104.12 | 105.375 | 103.35 | 104.13 | 60,693 | +0.79% |
| 2026-10-12 | 101.2 | 104.39 | 101.2 | 103.31 | 59,565 | +1.89% |
| 2026-10-09 | 100.7 | 102.25 | 99.9 | 101.39 | 75,578 | -0.12% |
| 2026-10-08 | 102.02 | 103.52 | 100.83 | 101.51 | 36,962 | -0.49% |
| 2026-10-07 | 101.28 | 103.04 | 99.823 | 102.01 | 34,706 | -0.20% |
| 2026-10-06 | 99.94 | 102.3 | 99.035 | 102.21 | 40,404 | +2.76% |
| 2026-10-05 | 98 | 100 | 96.975 | 99.46 | 81,029 | +1.18% |
| 2026-10-02 | 97.9 | 99.5 | 96.64 | 98.3 | 55,880 | +1.50% |
| 2026-10-01 | 97.27 | 97.68 | 94.66 | 96.85 | 55,187 | -1.14% |
| 2026-09-30 | 99.46 | 100.1 | 96.08 | 97.97 | 84,624 | -1.19% |
| 2026-09-29 | 95.55 | 99.5 | 95.55 | 99.15 | 79,831 | +4.71% |
| 2026-09-28 | 94 | 94.81 | 92.7 | 94.69 | 146,959 | +1.16% |
| 2026-09-25 | 92.44 | 94.69 | 92.41 | 93.6 | 64,432 | +0.63% |
| 2026-09-24 | 91.35 | 93.82 | 91.35 | 93.01 | 116,218 | +1.77% |
| 2026-09-23 | 93.05 | 93.96 | 91.39 | 91.39 | 43,276 | -2.71% |
| 2026-09-22 | 93.03 | 94.635 | 92.61 | 93.94 | 79,275 | +1.01% |
| 2026-09-21 | 93.4 | 94.15 | 92.47 | 93 | 61,586 | -0.64% |
| 2026-09-18 | 93.49 | 94.66 | 92.51 | 93.6 | 110,817 | -0.44% |
| 2026-09-17 | 95.67 | 96.38 | 94.01 | 94.01 | 45,335 | -0.88% |
| 2026-09-16 | 96.45 | 97.07 | 94.84 | 94.84 | 39,688 | -1.48% |
| 2026-09-15 | 94.77 | 96.35 | 93.88 | 96.26 | 35,318 | +1.51% |
| 2026-09-14 | 94.9 | 96.615 | 93.02 | 95.31 | 52,383 | +0.33% |
| 2026-09-11 | 94.48 | 95.53 | 93.15 | 95 | 76,408 | +1.47% |
| 2026-09-10 | 92.85 | 94.85 | 92.21 | 93.62 | 93,392 | -0.03% |
| 2026-09-09 | 94.5 | 94.8 | 93.15 | 93.65 | 125,982 | +0.16% |
| 2026-09-08 | 93.6 | 95.96 | 93.2 | 93.5 | 57,765 | -1.46% |
| 2026-09-04 | 93.9 | 95.99 | 93.115 | 94.89 | 35,996 | +0.27% |
| 2026-09-03 | 92.1 | 96 | 91.01 | 94.63 | 67,357 | +3.30% |
| 2026-09-02 | 91 | 93.59 | 91 | 91.61 | 33,079 | +0.22% |
| 2026-09-01 | 90.28 | 92.75 | 90.28 | 91.41 | 173,644 | +0.44% |
| 2026-08-31 | 91.27 | 92.67 | 90.14 | 91.01 | 75,023 | -0.81% |
| 2026-08-28 | 91.26 | 94.31 | 91.26 | 91.75 | 130,610 | +1.27% |
| 2026-08-27 | 91.06 | 91.62 | 89 | 90.6 | 73,846 | -1.08% |
| 2026-08-26 | 90.5 | 91.59 | 89.5 | 91.59 | 140,065 | +2.40% |
| 2026-08-25 | 88.64 | 89.7 | 87.075 | 89.44 | 182,523 | +2.82% |
| 2026-08-24 | 86.07 | 88.95 | 86.07 | 86.99 | 69,849 | +2.41% |
| 2026-08-21 | 88.66 | 88.66 | 84.94 | 84.94 | 18,990 | -4.39% |
| 2026-08-20 | 87 | 89.555 | 84.88 | 88.84 | 13,628 | +1.86% |
| 2026-08-19 | 88.25 | 88.25 | 86.88 | 87.22 | 7,528 | -0.46% |
| 2026-08-18 | 86.8 | 88.07 | 86.172 | 87.62 | 9,146 | +1.93% |
| 2026-08-17 | 88 | 92 | 85.96 | 85.96 | 8,218 | -2.75% |
| 2026-08-14 | 88.48 | 88.75 | 87.46 | 88.39 | 7,459 | -0.10% |
| 2026-08-13 | 88.62 | 88.62 | 87.25 | 88.48 | 7,884 | -0.16% |
| 2026-08-12 | 87.5 | 89.6 | 86.4 | 88.62 | 9,480 | +3.59% |
| 2026-08-11 | 84.52 | 87.43 | 84.52 | 85.55 | 6,464 | +0.34% |
| 2026-08-10 | 86.3 | 87.6 | 84.26 | 85.26 | 9,611 | -3.05% |
| 2026-08-07 | 87.245 | 88.005 | 86.49 | 87.94 | 6,507 | -0.79% |
| 2026-08-06 | 87.2 | 88.64 | 86.55 | 88.64 | 17,705 | +1.65% |
| 2026-08-05 | 84.28 | 89.76 | 81.54 | 87.2 | 344,981 | +3.69% |
| 2026-08-04 | 84.03 | 84.79 | 83.75 | 84.1 | 6,920 | +0.05% |
| 2026-08-03 | 84.61 | 84.61 | 84.05 | 84.06 | 5,140 | +1.78% |
| 2026-07-31 | 82.06 | 83.145 | 82.06 | 82.59 | 5,690 | -1.28% |
| 2026-07-30 | 83.5 | 84.32 | 83.5 | 83.66 | 5,072 | -1.29% |
| 2026-07-29 | 81.6 | 85.03 | 81.6 | 84.75 | 8,459 | +1.51% |
| 2026-07-28 | 83 | 83.8 | 82.6 | 83.49 | 5,896 | +5.18% |
| 2026-07-27 | 79.19 | 79.38 | 78 | 79.38 | 5,619 | +1.77% |
| 2026-07-24 | 78 | 78.74 | 78 | 78 | 4,276 | +0.19% |
| 2026-07-23 | 78.25 | 78.5 | 76.5 | 77.85 | 5,357 | -0.35% |
| 2026-07-22 | 79 | 79 | 76.57 | 78.12 | 5,267 | +1.26% |
| 2026-07-21 | 77.01 | 77.15 | 76.5 | 77.15 | 4,511 | +0.16% |
| 2026-07-20 | 77.03 | 77.03 | 77.03 | 77.03 | 2,133 | -3.68% |
| 2026-07-17 | 79.04 | 79.97 | 77.6 | 79.97 | 5,451 | +0.11% |
| 2026-07-16 | 79.73 | 79.88 | 79.4 | 79.88 | 5,761 | +2.41% |
| 2026-07-15 | 78.755 | 78.769 | 77.6 | 78 | 8,744 | +1.19% |
| 2026-07-14 | 78.19 | 78.19 | 76.45 | 77.08 | 7,199 | -0.99% |
| 2026-07-13 | 80 | 81.02 | 77.85 | 77.85 | 7,886 | -2.76% |
| 2026-07-10 | 80.135 | 80.135 | 80.06 | 80.06 | 1,759 | +0.98% |
| 2026-07-09 | 78.25 | 79.28 | 78 | 79.28 | 3,320 | +0.79% |
| 2026-07-08 | 80.5 | 80.8 | 78.66 | 78.66 | 7,542 | -1.67% |
| 2026-07-07 | 81.11 | 81.11 | 80 | 80 | 2,877 | -0.98% |
| 2026-07-06 | 80.79 | 80.79 | 80.79 | 80.79 | 3,174 | -2.31% |
| 2026-07-02 | 83.5 | 84 | 82.563 | 82.7 | 5,342 | -1.42% |
| 2026-07-01 | 80.87 | 83.89 | 80.87 | 83.89 | 5,988 | +4.86% |
| 2026-06-30 | 82.455 | 83.39 | 80 | 80 | 6,327 | -3.97% |
| 2026-06-29 | 84.73 | 85.89 | 80.58 | 83.31 | 12,882 | -3.33% |
| 2026-06-26 | 80.64 | 86.18 | 80.1 | 86.18 | 54,205 | +8.08% |
| 2026-06-25 | 81.45 | 81.45 | 76.5 | 79.74 | 3,679 | -2.10% |
| 2026-06-24 | 79.79 | 81.45 | 79.79 | 81.45 | 5,601 | +2.94% |
| 2026-06-23 | 78.65 | 79.85 | 78.65 | 79.12 | 11,032 | +4.48% |
| 2026-06-22 | 78 | 78.17 | 75.73 | 75.73 | 5,353 | -3.36% |
| 2026-06-18 | 77.37 | 78.36 | 77.18 | 78.36 | 10,950 | +2.90% |
| 2026-06-17 | 76.957 | 76.957 | 75.76 | 76.155 | 5,867 | +0.87% |
| 2026-06-16 | 74.34 | 76.62 | 72.59 | 75.5 | 6,961 | +1.56% |
| 2026-06-15 | 74.34 | 74.34 | 74.34 | 74.34 | 2,030 | -3.10% |
| 2026-06-12 | 77.04 | 77.2 | 77.04 | 77.2 | 3,020 | +0.16% |
| 2026-06-11 | 78 | 78 | 77.08 | 77.08 | 3,358 | -1.50% |
| 2026-06-10 | 76.05 | 78.5 | 76.05 | 78.25 | 18,920 | +2.89% |
| 2026-06-09 | 74.04 | 77 | 72.1 | 76.05 | 5,964 | +2.00% |
| 2026-06-08 | 74.26 | 74.7 | 73.705 | 74.56 | 3,397 | -0.45% |
| 2026-06-05 | 72.11 | 75.5 | 72.11 | 74.9 | 6,787 | +2.90% |
| 2026-06-04 | 70.45 | 72.79 | 70.45 | 72.79 | 2,348 | +3.42% |
| 2026-06-03 | 72.22 | 72.25 | 70.38 | 70.38 | 6,619 | -3.68% |
| 2026-06-02 | 72.56 | 73.07 | 72.56 | 73.07 | 2,405 | -0.65% |
| 2026-06-01 | 72.76 | 73.55 | 72.76 | 73.55 | 1,831 | -0.27% |
| 2026-05-29 | 73.75 | 73.75 | 73.75 | 73.75 | 3,573 | -0.99% |
| 2026-05-28 | 73.57 | 76.48 | 73.34 | 74.49 | 5,322 | +0.53% |
| 2026-05-27 | 73.99 | 75 | 73.99 | 74.1 | 5,436 | +0.09% |
| 2026-05-26 | 72.39 | 74.98 | 71.68 | 74.03 | 12,501 | +2.58% |
| 2026-05-22 | 72.48 | 73.9 | 72.05 | 72.17 | 12,156 | -1.47% |
| 2026-05-21 | 73.07 | 73.25 | 73.07 | 73.25 | 3,578 | -0.79% |
| 2026-05-20 | 72.97 | 73.83 | 72.97 | 73.83 | 3,927 | +2.54% |
| 2026-05-19 | 71.85 | 72.671 | 71.85 | 72 | 2,623 | -0.32% |
| 2026-05-18 | 72.054 | 72.78 | 72.054 | 72.23 | 2,615 | +0.17% |
| 2026-05-15 | 74.67 | 76.86 | 72.11 | 72.11 | 4,865 | -4.46% |
| 2026-05-14 | 75.42 | 75.48 | 75.42 | 75.48 | 2,825 | +0.99% |
| 2026-05-13 | 72.2 | 74.74 | 72.2 | 74.74 | 4,743 | +3.56% |
| 2026-05-12 | 73.6 | 73.6 | 72.17 | 72.17 | 2,908 | -1.61% |