Skip to main content
CF Bankshares Inc. (CFBK)
NASDAQ: CFBK · Real-Time Price · USD
29.65
0.00 (0.00%)
At close: Apr 28, 2026, 4:00 PM EDT
29.69
+0.04 (0.12%)
After-hours: Apr 28, 2026, 4:10 PM EDT

CF Bankshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202629.6929.8929.6529.6929.690.12%11,299
Apr 27, 202629.5729.8229.5029.6529.650.82%13,669
Apr 24, 202629.4029.7529.2729.4129.41-0.03%21,978
Apr 23, 202629.6029.7129.3329.4229.42-0.14%20,904
Apr 22, 202629.4829.8129.4029.4629.46-0.07%18,160
Apr 21, 202629.8529.9829.3929.4829.48-1.07%34,434
Apr 20, 202629.6430.2229.6029.8029.800.20%42,630
Apr 17, 202629.0630.5029.0029.7429.744.02%144,034
Apr 16, 202629.0029.0028.4528.5928.59-1.18%10,714
Apr 15, 202629.2429.2428.8128.9328.93-0.79%11,764
Apr 14, 202629.2529.3028.9029.1629.16-0.68%18,101
Apr 13, 202628.9729.4828.9729.3629.36-0.44%16,242
Apr 10, 202629.9430.0129.1529.4929.40-1.24%17,522
Apr 9, 202629.0329.9829.0329.8629.772.26%33,205
Apr 8, 202629.2329.5428.7829.2029.112.21%51,417
Apr 7, 202628.5529.0028.4628.5728.480.04%27,325
Apr 6, 202628.0028.7527.9028.5628.472.00%31,460
Apr 2, 202628.0228.1227.7928.0027.91-0.07%40,336
Apr 1, 202628.0428.3727.8728.0227.930.39%20,358
Mar 31, 202627.9628.3727.6127.9127.820.40%30,962
Mar 30, 202627.7528.1127.6027.8027.720.54%37,047
Mar 27, 202627.7928.0127.5227.6527.57-1.29%10,613
Mar 26, 202627.9728.1827.9028.0127.92-0.92%12,509
Mar 25, 202628.5128.5127.9928.2728.180.18%28,664
Mar 24, 202628.0428.5627.9328.2228.130.53%37,239
Mar 23, 202627.8328.1227.5828.0727.983.05%75,268
Mar 20, 202627.7427.9826.9327.2427.16-1.70%99,931
Mar 19, 202627.0027.8727.0027.7127.631.41%41,917
Mar 18, 202628.4028.5327.2827.3327.24-4.29%37,045
Mar 17, 202628.8829.0928.4428.5528.46-0.59%27,439
Mar 16, 202628.6329.2928.6328.7228.630.67%59,046
Mar 13, 202628.9329.1328.5228.5328.44-1.14%50,586
Mar 12, 202628.7029.2528.4828.8628.77-1.28%44,873
Mar 11, 202629.3829.7028.8629.2429.15-1.00%39,221
Mar 10, 202629.1930.3929.1029.5329.440.85%70,044
Mar 9, 202629.0029.4328.2529.2829.19-59,421
Mar 6, 202629.1329.5928.9029.2829.19-1.25%85,559
Mar 5, 202630.0030.0929.4229.6529.56-2.11%56,983
Mar 4, 202630.1430.6730.0030.2930.200.60%79,183
Mar 3, 202629.9230.3829.7130.1130.02-0.76%68,133
Mar 2, 202629.7231.1129.7230.3430.250.40%41,714
Feb 27, 202630.6130.6230.0030.2230.13-2.26%43,825
Feb 26, 202631.1431.5030.8530.9230.83-0.23%30,678
Feb 25, 202630.6331.2530.4030.9930.902.18%47,392
Feb 24, 202630.7030.8030.3330.3330.24-0.66%29,301
Feb 23, 202631.9731.9830.5330.5330.44-4.14%52,861
Feb 20, 202631.0932.0130.9231.8531.752.15%41,311
Feb 19, 202631.3131.4930.9531.1831.08-0.95%31,745
Feb 18, 202631.9632.5031.3731.4831.38-1.66%43,925
Feb 17, 202631.7532.7231.6532.0131.910.63%81,245
Feb 13, 202631.6432.2431.3931.8131.710.79%83,436
Feb 12, 202632.0532.5331.4131.5631.46-1.22%59,055
Feb 11, 202632.6333.2031.7631.9531.85-1.63%42,085
Feb 10, 202633.0734.3432.3532.4832.38-1.22%75,647
Feb 9, 202633.4734.2232.7532.8832.78-1.29%81,567
Feb 6, 202632.3633.6032.3633.3133.213.29%85,620
Feb 5, 202632.0632.9331.7532.2532.152.32%151,537
Feb 4, 202631.2331.8931.2331.5231.421.60%66,268
Feb 3, 202630.7531.4030.5331.0330.931.46%102,975
Feb 2, 202629.2730.6029.2730.5830.495.05%59,868
Jan 30, 202628.9429.2028.8329.1129.020.55%41,731
Jan 29, 202628.8229.0828.6928.9528.861.15%41,002
Jan 28, 202629.0529.1328.4528.6228.53-1.00%23,731
Jan 27, 202629.0029.2528.7528.9128.820.28%58,140
Jan 26, 202628.7629.4328.4928.8328.740.59%35,085
Jan 23, 202629.2629.5128.3928.6628.57-2.28%38,578
Jan 22, 202629.7429.9529.3229.3329.24-0.31%28,290
Jan 21, 202627.9929.9227.9929.4229.335.41%55,405
Jan 20, 202627.9928.5027.8027.9127.82-0.11%89,985
Jan 16, 202628.0028.2127.8527.9427.85-0.68%33,751
Jan 15, 202627.0528.1526.8528.1328.044.15%65,369
Jan 14, 202626.9127.1026.7127.0126.840.37%21,835
Jan 13, 202627.0027.4326.8026.9126.740.19%22,437
Jan 12, 202628.0228.0226.7526.8626.69-0.67%37,652
Jan 9, 202626.7127.3926.3327.0426.871.08%68,955
Jan 8, 202625.5127.1625.4526.7526.584.98%138,364
Jan 7, 202625.6525.7325.2525.4825.32-0.22%29,441
Jan 6, 202624.7425.6824.6625.5425.372.92%65,139
Jan 5, 202624.6824.8124.3224.8124.651.18%62,014
Jan 2, 202624.9124.9624.4524.5224.36-1.72%29,385
Dec 31, 202525.0525.0524.8324.9524.79-0.24%19,901
Dec 30, 202525.1225.3024.9725.0124.85-0.24%25,037
Dec 29, 202525.9325.9325.0325.0724.91-3.13%17,343
Dec 26, 202526.1526.4625.6125.8825.72-0.65%34,022
Dec 24, 202525.8126.3125.8126.0525.880.77%15,803
Dec 23, 202526.0126.3025.8125.8525.69-0.81%24,174
Dec 22, 202526.8627.4326.0626.0625.89-3.01%63,636
Dec 19, 202526.2827.4626.1326.8726.701.82%162,344
Dec 18, 202526.2426.5625.9026.3926.221.70%67,083
Dec 17, 202524.4526.2424.3125.9525.786.53%146,299
Dec 16, 202523.9324.4523.8224.3624.201.80%397,047
Dec 15, 202523.9024.1723.7123.9323.780.55%108,368
Dec 12, 202523.9023.9023.7623.8023.65-44,218
Dec 11, 202523.8423.9023.7623.8023.650.17%61,835
Dec 10, 202523.8423.8423.6923.7623.61-80,598
Dec 9, 202523.8823.9823.7523.7623.610.04%24,186
Dec 8, 202523.8623.8623.7323.7523.600.04%40,780
Dec 5, 202523.8023.8023.7023.7423.59-0.17%20,476
Dec 4, 202523.8623.9423.7623.7823.630.13%30,824
Dec 3, 202523.8423.8523.7223.7523.60-43,808