Skip to main content
CF Bankshares Inc. (CFBK)
NASDAQ: CFBK · Real-Time Price · USD
29.28
-0.37 (-1.25%)
At close: Mar 6, 2026, 4:00 PM EST
29.27
-0.01 (-0.03%)
After-hours: Mar 6, 2026, 4:10 PM EST

CF Bankshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202629.1329.5928.9029.2829.28-1.25%85,559
Mar 5, 202630.0030.0929.4229.6529.65-2.11%56,983
Mar 4, 202630.1430.6730.0030.2930.290.60%79,183
Mar 3, 202629.9230.3829.7130.1130.11-0.76%68,124
Mar 2, 202629.7231.1129.7230.3430.340.40%41,714
Feb 27, 202630.6130.6230.0030.2230.22-2.26%43,725
Feb 26, 202631.1431.5030.8530.9230.92-0.23%30,678
Feb 25, 202630.6331.2530.4030.9930.992.18%47,392
Feb 24, 202630.7030.8030.3330.3330.33-0.66%29,301
Feb 23, 202631.9731.9830.5330.5330.53-4.14%52,760
Feb 20, 202631.0932.0130.9231.8531.852.15%41,309
Feb 19, 202631.3131.4930.9531.1831.18-0.95%31,645
Feb 18, 202631.9632.5031.3731.4831.48-1.66%43,925
Feb 17, 202631.7532.7231.6532.0132.010.63%81,243
Feb 13, 202631.6432.2431.3931.8131.810.79%83,436
Feb 12, 202632.0532.5331.4131.5631.56-1.22%59,055
Feb 11, 202632.6333.2031.7631.9531.95-1.63%42,084
Feb 10, 202633.0734.3432.3532.4832.48-1.22%75,562
Feb 9, 202633.4734.2232.7532.8832.88-1.29%81,559
Feb 6, 202632.3633.6032.3633.3133.313.29%85,586
Feb 5, 202632.0632.9331.7532.2532.252.32%151,532
Feb 4, 202631.2331.8931.2331.5231.521.60%66,268
Feb 3, 202630.7531.4030.5331.0331.031.46%102,974
Feb 2, 202629.2730.6029.2730.5830.585.05%59,813
Jan 30, 202628.9429.2028.8329.1129.110.55%41,731
Jan 29, 202628.8229.0828.6928.9528.951.15%41,002
Jan 28, 202629.0529.1328.4528.6228.62-1.00%23,731
Jan 27, 202629.0029.2528.7528.9128.910.28%58,140
Jan 26, 202628.7629.4328.4928.8328.830.59%35,085
Jan 23, 202629.2629.5128.3928.6628.66-2.28%38,563
Jan 22, 202629.7429.9529.3229.3329.33-0.31%28,290
Jan 21, 202627.9929.9227.9929.4229.425.41%55,405
Jan 20, 202627.9928.5027.8027.9127.91-0.11%89,981
Jan 16, 202628.0028.2127.8527.9427.94-0.68%33,718
Jan 15, 202627.0528.1526.8528.1328.134.15%65,369
Jan 14, 202626.9127.1026.7127.0126.920.37%21,835
Jan 13, 202627.0027.4326.8026.9126.820.19%22,437
Jan 12, 202628.0228.0226.7526.8626.77-0.67%37,652
Jan 9, 202626.7127.3926.3327.0426.951.08%68,955
Jan 8, 202625.5127.1625.4526.7526.664.98%138,364
Jan 7, 202625.6525.7325.2525.4825.40-0.22%29,441
Jan 6, 202624.7425.6824.6625.5425.452.92%65,139
Jan 5, 202624.6824.8124.3224.8124.731.18%62,014
Jan 2, 202624.9124.9624.4524.5224.44-1.72%29,385
Dec 31, 202525.0525.0524.8324.9524.87-0.24%19,901
Dec 30, 202525.1225.3024.9725.0124.93-0.24%25,037
Dec 29, 202525.9325.9325.0325.0724.99-3.13%17,343
Dec 26, 202526.1526.4625.6125.8825.79-0.65%34,022
Dec 24, 202525.8126.3125.8126.0525.960.77%15,803
Dec 23, 202526.0126.3025.8125.8525.76-0.81%24,174
Dec 22, 202526.8627.4326.0626.0625.97-3.01%63,636
Dec 19, 202526.2827.4626.1326.8726.781.82%162,344
Dec 18, 202526.2426.5625.9026.3926.301.70%67,083
Dec 17, 202524.4526.2424.3125.9525.866.53%146,299
Dec 16, 202523.9324.4523.8224.3624.281.80%397,047
Dec 15, 202523.9024.1723.7123.9323.850.55%108,368
Dec 12, 202523.9023.9023.7623.8023.72-44,218
Dec 11, 202523.8423.9023.7623.8023.720.17%61,835
Dec 10, 202523.8423.8423.6923.7623.68-80,598
Dec 9, 202523.8823.9823.7523.7623.680.04%24,186
Dec 8, 202523.8623.8623.7323.7523.670.04%40,780
Dec 5, 202523.8023.8023.7023.7423.66-0.17%20,476
Dec 4, 202523.8623.9423.7623.7823.700.13%30,824
Dec 3, 202523.8423.8523.7223.7523.67-43,808
Dec 2, 202523.7523.7523.7023.7523.67-16,560
Dec 1, 202523.7623.9923.7123.7523.67-0.67%35,156
Nov 28, 202523.9824.0023.8623.9123.830.13%6,662
Nov 26, 202524.0924.1023.8723.8823.80-0.46%17,792
Nov 25, 202524.0024.2223.8323.9923.910.13%65,744
Nov 24, 202523.9824.0023.8223.9623.880.21%37,856
Nov 21, 202523.5323.9623.5323.9123.831.92%25,196
Nov 20, 202523.0623.5322.9623.4623.382.62%32,063
Nov 19, 202522.9123.0622.5922.8622.78-0.31%14,981
Nov 18, 202523.0023.0422.7022.9322.850.68%25,320
Nov 17, 202522.6023.5922.6022.7822.700.15%23,616
Nov 14, 202522.7022.8822.4522.7422.660.13%30,752
Nov 13, 202522.6522.8422.6522.7122.630.66%19,082
Nov 12, 202522.7722.8822.5422.5622.48-0.62%17,467
Nov 11, 202522.4222.8322.4222.7022.621.29%20,549
Nov 10, 202522.6122.7022.1022.4122.34-1.84%31,046
Nov 7, 202523.0623.1222.8322.8322.75-1.04%12,462
Nov 6, 202523.5023.6223.0623.0722.99-1.45%11,935
Nov 5, 202523.3523.8523.2823.4123.330.21%21,307
Nov 4, 202523.0223.4623.0223.3623.280.04%14,133
Nov 3, 202523.0423.3522.9023.3523.270.65%35,211
Oct 31, 202523.3623.4023.1523.2023.12-0.81%8,455
Oct 30, 202523.3923.8723.3023.3923.31-0.59%27,471
Oct 29, 202523.9723.9723.3423.5323.45-1.59%18,538
Oct 28, 202523.7623.9123.2123.9123.830.50%16,286
Oct 27, 202524.0224.0723.7923.7923.71-0.79%18,679
Oct 24, 202523.9523.9823.7023.9823.901.59%8,852
Oct 23, 202523.8223.8223.5523.6123.53-0.74%13,597
Oct 22, 202523.2723.7923.2723.7823.701.80%15,841
Oct 21, 202523.1323.3823.1323.3623.281.06%9,785
Oct 20, 202522.9123.4322.9023.1223.040.63%13,521
Oct 17, 202522.7922.9722.4422.9722.890.57%28,205
Oct 16, 202523.6223.6222.6122.8422.76-3.75%26,740
Oct 15, 202523.6523.9323.5323.7323.650.21%11,938
Oct 14, 202523.2023.7023.2023.6823.601.85%11,711
Oct 13, 202523.3423.5723.0623.2523.17-0.39%32,021