Skip to main content
C&F Financial Corporation (CFFI)
NASDAQ: CFFI · Real-Time Price · USD
72.85
-0.22 (-0.30%)
At close: Mar 6, 2026, 4:00 PM EST
72.88
+0.03 (0.04%)
After-hours: Mar 6, 2026, 4:10 PM EST

C&F Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202671.4472.8871.4472.8572.85-0.30%3,533
Mar 5, 202673.9874.2973.0773.0773.07-2.21%2,587
Mar 4, 202675.2175.2174.7274.7274.722.19%2,831
Mar 3, 202673.7673.7673.1273.1273.12-2.13%2,243
Mar 2, 202674.2074.7974.2074.7174.712.60%2,476
Feb 27, 202673.0173.1272.8072.8272.82-4.57%4,973
Feb 26, 202677.7578.8876.2576.3176.31-1.34%4,180
Feb 25, 202674.0177.3573.7777.3577.353.91%4,249
Feb 24, 202675.2675.2673.0274.4474.441.61%4,796
Feb 23, 202674.4774.6973.2673.2673.26-4.36%6,578
Feb 20, 202675.4777.4475.4776.6076.600.72%2,398
Feb 19, 202675.9176.1375.9176.0576.05-1.23%2,114
Feb 18, 202676.2577.0076.0777.0077.00-0.70%2,488
Feb 17, 202678.3778.4977.5477.5477.54-0.49%3,430
Feb 13, 202677.8877.9277.6177.9277.92-1.19%2,061
Feb 12, 202677.5978.8677.5978.8678.860.99%2,111
Feb 11, 202678.2178.2177.0978.0978.091.07%1,909
Feb 10, 202679.0279.0277.2677.2677.26-2.40%4,516
Feb 9, 202679.1679.2579.1679.1679.16-0.69%3,563
Feb 6, 202680.2880.5079.7179.7179.71-0.40%5,034
Feb 5, 202679.1880.2179.1880.0380.03-1.19%3,815
Feb 4, 202679.7080.9979.5980.9980.991.75%2,895
Feb 3, 202677.4879.6077.4879.6079.603.65%4,211
Feb 2, 202674.6877.0874.5776.8076.801.99%7,555
Jan 30, 202673.2575.3073.2575.3075.300.67%6,839
Jan 29, 202670.6074.8070.6074.8074.804.37%4,778
Jan 28, 202672.0072.0070.3971.6771.67-0.40%4,098
Jan 27, 202671.5072.6071.5071.9671.960.50%3,774
Jan 26, 202669.8171.6069.8171.6071.601.00%2,059
Jan 23, 202671.0871.3770.6870.8970.89-2.94%3,444
Jan 22, 202672.9974.3472.9973.0473.040.10%4,777
Jan 21, 202669.5072.9769.5072.9772.974.75%3,488
Jan 20, 202669.6669.6669.6669.6669.66-0.97%2,335
Jan 16, 202671.3171.3170.3470.3470.34-1.12%4,255
Jan 15, 202671.1471.1471.1471.1471.140.99%3,022
Jan 14, 202669.0270.4469.0270.4470.442.28%2,202
Jan 13, 202669.5870.2368.8768.8768.87-0.91%2,790
Jan 12, 202669.2570.7569.2569.5069.500.90%2,774
Jan 9, 202669.5069.5068.8868.8868.88-1.32%2,598
Jan 8, 202669.5069.8069.5069.8069.80-0.26%2,882
Jan 7, 202669.5169.9868.5269.9869.980.65%5,829
Jan 6, 202669.5070.4369.5069.5369.53-4,279
Jan 5, 202671.3371.3569.5369.5369.53-1.65%3,808
Jan 2, 202673.0473.2170.3570.7070.70-2.60%3,735
Dec 31, 202572.8773.3472.4372.5972.592.54%4,447
Dec 30, 202571.7771.8267.8370.7970.79-1.03%7,128
Dec 29, 202571.2071.5369.9271.5371.530.46%3,577
Dec 26, 202572.2072.2071.2071.2071.20-1.93%2,533
Dec 24, 202572.1173.1672.1172.6072.600.61%2,076
Dec 23, 202573.1273.1272.1672.1672.16-1.60%3,302
Dec 22, 202576.5077.6573.3373.3373.33-4.46%6,242
Dec 19, 202576.1376.7576.0676.7576.750.85%12,666
Dec 18, 202575.9677.1675.9676.1076.10-0.64%8,112
Dec 17, 202576.4077.2675.3376.5976.59-0.83%6,962
Dec 16, 202574.2879.0373.5177.2377.232.02%13,741
Dec 15, 202574.5076.0071.3275.7075.703.08%7,972
Dec 12, 202573.7174.8773.4473.4472.98-0.37%7,335
Dec 11, 202571.9974.1771.5073.7173.253.53%7,819
Dec 10, 202569.9372.1569.9371.2070.752.61%10,465
Dec 9, 202569.2970.0069.2969.3968.960.36%6,220
Dec 8, 202568.6169.3668.6169.1468.711.47%4,879
Dec 5, 202569.5769.5768.1468.1467.71-0.53%3,250
Dec 4, 202568.5068.5068.5068.5068.07-1.62%2,270
Dec 3, 202568.2869.6368.2869.6369.192.19%2,908
Dec 2, 202568.1468.1468.1468.1467.71-1.67%2,150
Dec 1, 202568.0669.3068.0669.3068.87-0.22%2,451
Nov 28, 202569.4569.4569.4569.4569.01-0.60%1,777
Nov 26, 202569.0969.9569.0969.8769.430.22%4,640
Nov 25, 202569.9469.9468.2269.7269.281.34%7,622
Nov 24, 202568.8068.8068.8068.8068.37-2.74%2,233
Nov 21, 202569.1271.0069.1270.7470.302.86%9,452
Nov 20, 202567.7569.1267.7468.7768.340.82%4,119
Nov 19, 202568.0968.8067.9368.2167.780.49%4,854
Nov 18, 202567.7267.8866.9367.8867.451.66%3,020
Nov 17, 202568.3468.3466.7766.7766.35-4.72%5,108
Nov 14, 202566.4870.0866.4870.0869.64-0.36%4,894
Nov 13, 202570.3370.3370.3370.3369.890.76%2,873
Nov 12, 202570.9070.9069.8069.8069.36-1.55%3,729
Nov 11, 202570.7071.2570.4870.9070.460.44%3,522
Nov 10, 202569.1170.5969.1170.5970.151.35%3,390
Nov 7, 202569.4069.6569.4069.6569.210.61%3,102
Nov 6, 202569.5970.0968.3869.2368.80-2.05%3,627
Nov 5, 202568.6070.6868.6070.6870.243.48%3,260
Nov 4, 202568.0068.7568.0068.3067.87-0.13%4,634
Nov 3, 202568.0968.3968.0968.3967.96-0.03%1,730
Oct 31, 202568.5068.5968.4168.4167.98-0.26%4,182
Oct 30, 202568.5968.5968.5968.5968.16-1.11%1,479
Oct 29, 202569.1070.0069.1069.3668.930.62%4,950
Oct 28, 202568.5268.9368.5268.9368.500.63%3,403
Oct 27, 202568.5968.5968.5068.5068.07-0.61%3,445
Oct 24, 202568.5068.9268.5068.9268.492.56%2,891
Oct 23, 202567.9968.3767.0967.2066.78-3.31%6,773
Oct 22, 202569.4570.0068.9769.5069.060.22%5,738
Oct 21, 202569.3269.4068.7169.3568.92-0.06%2,436
Oct 20, 202569.0569.3968.9669.3968.961.52%2,645
Oct 17, 202566.8868.3566.7868.3567.922.00%3,227
Oct 16, 202569.1569.1567.0167.0166.59-2.88%5,653
Oct 15, 202567.6869.2367.6869.0068.571.02%3,845
Oct 14, 202567.6568.4867.6168.3067.871.80%4,051
Oct 13, 202566.3067.0966.3067.0966.672.54%4,763