Skip to main content
CF Bankshares Inc. (CFBK)
NASDAQ: CFBK · Real-Time Price · USD
23.74
-0.04 (-0.17%)
Dec 5, 2025, 4:00 PM EST - Market closed

CF Bankshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.8023.8023.7023.7423.74-0.17%20,473
Dec 4, 202523.8623.9423.7623.7823.780.13%30,824
Dec 3, 202523.8423.8523.7223.7523.75-43,808
Dec 2, 202523.7523.7523.7023.7523.75-16,560
Dec 1, 202523.7623.9923.7123.7523.75-0.67%35,156
Nov 28, 202523.9824.0023.8623.9123.910.13%6,660
Nov 26, 202524.0924.1023.8723.8823.88-0.46%17,792
Nov 25, 202524.0024.2223.8323.9923.990.13%65,744
Nov 24, 202523.9824.0023.8223.9623.960.21%37,856
Nov 21, 202523.5323.9623.5323.9123.911.92%25,196
Nov 20, 202523.0623.5322.9623.4623.462.62%32,063
Nov 19, 202522.9123.0622.5922.8622.86-0.31%14,981
Nov 18, 202523.0023.0422.7022.9322.930.68%25,320
Nov 17, 202522.6023.5922.6022.7822.780.15%23,616
Nov 14, 202522.7022.8822.4522.7422.740.13%30,752
Nov 13, 202522.6522.8422.6522.7122.710.66%19,082
Nov 12, 202522.7722.8822.5422.5622.56-0.62%17,467
Nov 11, 202522.4222.8322.4222.7022.701.29%20,549
Nov 10, 202522.6122.7022.1022.4122.41-1.84%31,046
Nov 7, 202523.0623.1222.8322.8322.83-1.04%12,462
Nov 6, 202523.5023.6223.0623.0723.07-1.45%11,935
Nov 5, 202523.3523.8523.2823.4123.410.21%21,307
Nov 4, 202523.0223.4623.0223.3623.360.04%14,133
Nov 3, 202523.0423.3522.9023.3523.350.65%35,211
Oct 31, 202523.3623.4023.1523.2023.20-0.81%8,455
Oct 30, 202523.3923.8723.3023.3923.39-0.59%27,471
Oct 29, 202523.9723.9723.3423.5323.53-1.59%18,538
Oct 28, 202523.7623.9123.2123.9123.910.50%16,286
Oct 27, 202524.0224.0723.7923.7923.79-0.79%18,679
Oct 24, 202523.9523.9823.7023.9823.981.59%8,852
Oct 23, 202523.8223.8223.5523.6123.61-0.74%13,597
Oct 22, 202523.2723.7923.2723.7823.781.80%15,841
Oct 21, 202523.1323.3823.1323.3623.361.06%9,785
Oct 20, 202522.9123.4322.9023.1223.120.63%13,521
Oct 17, 202522.7922.9722.4422.9722.970.57%28,205
Oct 16, 202523.6223.6222.6122.8422.84-3.75%26,740
Oct 15, 202523.6523.9323.5323.7323.730.21%11,938
Oct 14, 202523.2023.7023.2023.6823.681.85%11,711
Oct 13, 202523.3423.5723.0623.2523.25-0.39%32,021
Oct 10, 202523.9423.9423.3423.3423.34-2.42%21,576
Oct 9, 202523.9224.0723.7723.9223.840.08%13,674
Oct 8, 202524.1424.2923.9023.9023.82-1.44%41,609
Oct 7, 202524.0224.6624.0224.2524.171.13%46,358
Oct 6, 202523.9624.0023.8723.9823.900.08%36,366
Oct 3, 202523.7224.0023.7223.9623.881.01%11,905
Oct 2, 202523.8223.8523.6723.7223.64-1.17%13,868
Oct 1, 202523.8824.0023.6524.0023.920.21%19,673
Sep 30, 202524.0424.3423.8723.9523.87-0.62%32,791
Sep 29, 202524.4424.4424.0324.1024.02-0.82%26,560
Sep 26, 202524.4224.4224.2324.3024.22-22,014
Sep 25, 202524.2724.4024.1024.3024.22-19,834
Sep 24, 202524.5724.9924.2924.3024.22-1.42%26,539
Sep 23, 202524.5225.1324.3724.6524.570.90%57,847
Sep 22, 202524.5024.5524.2724.4324.350.12%42,865
Sep 19, 202524.4024.6524.2824.4024.32-0.04%85,793
Sep 18, 202524.4024.6324.3324.4124.330.45%33,646
Sep 17, 202524.6024.9524.3024.3024.22-1.46%30,789
Sep 16, 202525.2125.2124.6524.6624.58-1.79%36,285
Sep 15, 202525.1025.8025.1025.1125.030.04%32,362
Sep 12, 202525.1725.1725.0225.1025.020.10%27,287
Sep 11, 202525.1925.2424.8025.0824.99-0.69%43,797
Sep 10, 202525.2625.2824.8725.2525.17-0.20%17,645
Sep 9, 202525.6225.7625.1125.3025.22-0.78%32,327
Sep 8, 202524.8025.9724.8025.5025.413.07%53,946
Sep 5, 202524.2825.6324.2824.7424.661.81%92,900
Sep 4, 202524.5124.5124.2924.3024.22-0.41%44,310
Sep 3, 202524.5024.5024.3324.4024.32-0.41%23,698
Sep 2, 202524.6424.7224.4624.5024.42-0.41%30,489
Aug 29, 202524.6825.0824.4024.6024.520.20%26,758
Aug 28, 202524.5524.5524.4324.5524.470.20%19,215
Aug 27, 202524.7724.8324.4924.5024.42-0.61%35,336
Aug 26, 202524.7024.7924.6424.6524.57-0.12%35,961
Aug 25, 202524.7424.7624.5524.6824.600.73%39,664
Aug 22, 202524.3024.6724.3024.5024.420.82%52,288
Aug 21, 202524.3524.4824.2524.3024.22-11,147
Aug 20, 202524.5024.5224.2924.3024.22-0.74%14,832
Aug 19, 202524.4524.6024.4524.4824.40-0.41%16,112
Aug 18, 202525.0225.0224.4524.5824.50-0.89%28,500
Aug 15, 202525.2025.2024.5524.8024.72-0.56%20,058
Aug 14, 202525.1425.3524.7924.9424.86-0.64%17,790
Aug 13, 202525.4825.9425.0025.1025.02-0.08%45,037
Aug 12, 202524.8625.9024.7925.1225.041.37%48,864
Aug 11, 202524.5625.3324.5024.7824.703.38%26,900
Aug 8, 202524.0824.0923.8923.9723.891.05%6,233
Aug 7, 202523.9124.0023.7223.7223.64-0.21%7,519
Aug 6, 202523.5724.0023.5723.7723.691.02%18,611
Aug 5, 202523.6924.0023.2523.5323.450.94%10,964
Aug 4, 202524.0024.0023.3123.3123.23-0.81%11,105
Aug 1, 202523.4823.7523.3023.5023.42-0.42%7,006
Jul 31, 202523.5023.7923.2623.6023.520.43%15,377
Jul 30, 202523.5723.8123.4623.5023.42-0.30%11,921
Jul 29, 202523.8223.8923.5223.5723.49-0.76%8,176
Jul 28, 202523.7623.8223.6923.7523.67-0.25%8,012
Jul 25, 202523.8124.1023.7723.8123.73-0.25%4,092
Jul 24, 202524.0024.0023.8723.8723.79-0.54%9,126
Jul 23, 202524.1724.1723.8724.0023.920.50%4,873
Jul 22, 202523.9124.0823.8823.8823.80-0.25%12,863
Jul 21, 202524.0124.2323.9423.9423.860.08%49,611
Jul 18, 202523.9924.0323.7623.9223.840.21%12,157
Jul 17, 202523.9024.0023.8123.8723.79-0.04%6,497