C&F Financial Corporation (CFFI)
NASDAQ: CFFI · Real-Time Price · USD
71.50
-1.35 (-1.85%)
Mar 9, 2026, 12:29 PM EDT - Market open
C&F Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 69.69 | 71.46 | 69.69 | 71.46 | - | -1.91% | 2,383 |
| Mar 6, 2026 | 71.44 | 72.88 | 71.44 | 72.85 | 72.85 | -0.30% | 3,533 |
| Mar 5, 2026 | 73.98 | 74.29 | 73.07 | 73.07 | 73.07 | -2.21% | 2,587 |
| Mar 4, 2026 | 75.21 | 75.21 | 74.72 | 74.72 | 74.72 | 2.19% | 2,831 |
| Mar 3, 2026 | 73.76 | 73.76 | 73.12 | 73.12 | 73.12 | -2.13% | 2,243 |
| Mar 2, 2026 | 74.20 | 74.79 | 74.20 | 74.71 | 74.71 | 2.60% | 2,476 |
| Feb 27, 2026 | 73.01 | 73.12 | 72.80 | 72.82 | 72.82 | -4.57% | 4,973 |
| Feb 26, 2026 | 77.75 | 78.88 | 76.25 | 76.31 | 76.31 | -1.34% | 4,180 |
| Feb 25, 2026 | 74.01 | 77.35 | 73.77 | 77.35 | 77.35 | 3.91% | 4,249 |
| Feb 24, 2026 | 75.26 | 75.26 | 73.02 | 74.44 | 74.44 | 1.61% | 4,796 |
| Feb 23, 2026 | 74.47 | 74.69 | 73.26 | 73.26 | 73.26 | -4.36% | 6,578 |
| Feb 20, 2026 | 75.47 | 77.44 | 75.47 | 76.60 | 76.60 | 0.72% | 2,398 |
| Feb 19, 2026 | 75.91 | 76.13 | 75.91 | 76.05 | 76.05 | -1.23% | 2,114 |
| Feb 18, 2026 | 76.25 | 77.00 | 76.07 | 77.00 | 77.00 | -0.70% | 2,488 |
| Feb 17, 2026 | 78.37 | 78.49 | 77.54 | 77.54 | 77.54 | -0.49% | 3,430 |
| Feb 13, 2026 | 77.88 | 77.92 | 77.61 | 77.92 | 77.92 | -1.19% | 2,061 |
| Feb 12, 2026 | 77.59 | 78.86 | 77.59 | 78.86 | 78.86 | 0.99% | 2,111 |
| Feb 11, 2026 | 78.21 | 78.21 | 77.09 | 78.09 | 78.09 | 1.07% | 1,909 |
| Feb 10, 2026 | 79.02 | 79.02 | 77.26 | 77.26 | 77.26 | -2.40% | 4,516 |
| Feb 9, 2026 | 79.16 | 79.25 | 79.16 | 79.16 | 79.16 | -0.69% | 3,563 |
| Feb 6, 2026 | 80.28 | 80.50 | 79.71 | 79.71 | 79.71 | -0.40% | 5,034 |
| Feb 5, 2026 | 79.18 | 80.21 | 79.18 | 80.03 | 80.03 | -1.19% | 3,815 |
| Feb 4, 2026 | 79.70 | 80.99 | 79.59 | 80.99 | 80.99 | 1.75% | 2,895 |
| Feb 3, 2026 | 77.48 | 79.60 | 77.48 | 79.60 | 79.60 | 3.65% | 4,211 |
| Feb 2, 2026 | 74.68 | 77.08 | 74.57 | 76.80 | 76.80 | 1.99% | 7,555 |
| Jan 30, 2026 | 73.25 | 75.30 | 73.25 | 75.30 | 75.30 | 0.67% | 6,839 |
| Jan 29, 2026 | 70.60 | 74.80 | 70.60 | 74.80 | 74.80 | 4.37% | 4,778 |
| Jan 28, 2026 | 72.00 | 72.00 | 70.39 | 71.67 | 71.67 | -0.40% | 4,098 |
| Jan 27, 2026 | 71.50 | 72.60 | 71.50 | 71.96 | 71.96 | 0.50% | 3,774 |
| Jan 26, 2026 | 69.81 | 71.60 | 69.81 | 71.60 | 71.60 | 1.00% | 2,059 |
| Jan 23, 2026 | 71.08 | 71.37 | 70.68 | 70.89 | 70.89 | -2.94% | 3,444 |
| Jan 22, 2026 | 72.99 | 74.34 | 72.99 | 73.04 | 73.04 | 0.10% | 4,777 |
| Jan 21, 2026 | 69.50 | 72.97 | 69.50 | 72.97 | 72.97 | 4.75% | 3,488 |
| Jan 20, 2026 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | -0.97% | 2,335 |
| Jan 16, 2026 | 71.31 | 71.31 | 70.34 | 70.34 | 70.34 | -1.12% | 4,255 |
| Jan 15, 2026 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | 0.99% | 3,022 |
| Jan 14, 2026 | 69.02 | 70.44 | 69.02 | 70.44 | 70.44 | 2.28% | 2,202 |
| Jan 13, 2026 | 69.58 | 70.23 | 68.87 | 68.87 | 68.87 | -0.91% | 2,790 |
| Jan 12, 2026 | 69.25 | 70.75 | 69.25 | 69.50 | 69.50 | 0.90% | 2,774 |
| Jan 9, 2026 | 69.50 | 69.50 | 68.88 | 68.88 | 68.88 | -1.32% | 2,598 |
| Jan 8, 2026 | 69.50 | 69.80 | 69.50 | 69.80 | 69.80 | -0.26% | 2,882 |
| Jan 7, 2026 | 69.51 | 69.98 | 68.52 | 69.98 | 69.98 | 0.65% | 5,829 |
| Jan 6, 2026 | 69.50 | 70.43 | 69.50 | 69.53 | 69.53 | - | 4,279 |
| Jan 5, 2026 | 71.33 | 71.35 | 69.53 | 69.53 | 69.53 | -1.65% | 3,808 |
| Jan 2, 2026 | 73.04 | 73.21 | 70.35 | 70.70 | 70.70 | -2.60% | 3,735 |
| Dec 31, 2025 | 72.87 | 73.34 | 72.43 | 72.59 | 72.59 | 2.54% | 4,447 |
| Dec 30, 2025 | 71.77 | 71.82 | 67.83 | 70.79 | 70.79 | -1.03% | 7,128 |
| Dec 29, 2025 | 71.20 | 71.53 | 69.92 | 71.53 | 71.53 | 0.46% | 3,577 |
| Dec 26, 2025 | 72.20 | 72.20 | 71.20 | 71.20 | 71.20 | -1.93% | 2,533 |
| Dec 24, 2025 | 72.11 | 73.16 | 72.11 | 72.60 | 72.60 | 0.61% | 2,076 |
| Dec 23, 2025 | 73.12 | 73.12 | 72.16 | 72.16 | 72.16 | -1.60% | 3,302 |
| Dec 22, 2025 | 76.50 | 77.65 | 73.33 | 73.33 | 73.33 | -4.46% | 6,242 |
| Dec 19, 2025 | 76.13 | 76.75 | 76.06 | 76.75 | 76.75 | 0.85% | 12,666 |
| Dec 18, 2025 | 75.96 | 77.16 | 75.96 | 76.10 | 76.10 | -0.64% | 8,112 |
| Dec 17, 2025 | 76.40 | 77.26 | 75.33 | 76.59 | 76.59 | -0.83% | 6,962 |
| Dec 16, 2025 | 74.28 | 79.03 | 73.51 | 77.23 | 77.23 | 2.02% | 13,741 |
| Dec 15, 2025 | 74.50 | 76.00 | 71.32 | 75.70 | 75.70 | 3.08% | 7,972 |
| Dec 12, 2025 | 73.71 | 74.87 | 73.44 | 73.44 | 72.98 | -0.37% | 7,335 |
| Dec 11, 2025 | 71.99 | 74.17 | 71.50 | 73.71 | 73.25 | 3.53% | 7,819 |
| Dec 10, 2025 | 69.93 | 72.15 | 69.93 | 71.20 | 70.75 | 2.61% | 10,465 |
| Dec 9, 2025 | 69.29 | 70.00 | 69.29 | 69.39 | 68.96 | 0.36% | 6,220 |
| Dec 8, 2025 | 68.61 | 69.36 | 68.61 | 69.14 | 68.71 | 1.47% | 4,879 |
| Dec 5, 2025 | 69.57 | 69.57 | 68.14 | 68.14 | 67.71 | -0.53% | 3,250 |
| Dec 4, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.07 | -1.62% | 2,270 |
| Dec 3, 2025 | 68.28 | 69.63 | 68.28 | 69.63 | 69.19 | 2.19% | 2,908 |
| Dec 2, 2025 | 68.14 | 68.14 | 68.14 | 68.14 | 67.71 | -1.67% | 2,150 |
| Dec 1, 2025 | 68.06 | 69.30 | 68.06 | 69.30 | 68.87 | -0.22% | 2,451 |
| Nov 28, 2025 | 69.45 | 69.45 | 69.45 | 69.45 | 69.01 | -0.60% | 1,777 |
| Nov 26, 2025 | 69.09 | 69.95 | 69.09 | 69.87 | 69.43 | 0.22% | 4,640 |
| Nov 25, 2025 | 69.94 | 69.94 | 68.22 | 69.72 | 69.28 | 1.34% | 7,622 |
| Nov 24, 2025 | 68.80 | 68.80 | 68.80 | 68.80 | 68.37 | -2.74% | 2,233 |
| Nov 21, 2025 | 69.12 | 71.00 | 69.12 | 70.74 | 70.30 | 2.86% | 9,452 |
| Nov 20, 2025 | 67.75 | 69.12 | 67.74 | 68.77 | 68.34 | 0.82% | 4,119 |
| Nov 19, 2025 | 68.09 | 68.80 | 67.93 | 68.21 | 67.78 | 0.49% | 4,854 |
| Nov 18, 2025 | 67.72 | 67.88 | 66.93 | 67.88 | 67.45 | 1.66% | 3,020 |
| Nov 17, 2025 | 68.34 | 68.34 | 66.77 | 66.77 | 66.35 | -4.72% | 5,108 |
| Nov 14, 2025 | 66.48 | 70.08 | 66.48 | 70.08 | 69.64 | -0.36% | 4,894 |
| Nov 13, 2025 | 70.33 | 70.33 | 70.33 | 70.33 | 69.89 | 0.76% | 2,873 |
| Nov 12, 2025 | 70.90 | 70.90 | 69.80 | 69.80 | 69.36 | -1.55% | 3,729 |
| Nov 11, 2025 | 70.70 | 71.25 | 70.48 | 70.90 | 70.46 | 0.44% | 3,522 |
| Nov 10, 2025 | 69.11 | 70.59 | 69.11 | 70.59 | 70.15 | 1.35% | 3,390 |
| Nov 7, 2025 | 69.40 | 69.65 | 69.40 | 69.65 | 69.21 | 0.61% | 3,102 |
| Nov 6, 2025 | 69.59 | 70.09 | 68.38 | 69.23 | 68.80 | -2.05% | 3,627 |
| Nov 5, 2025 | 68.60 | 70.68 | 68.60 | 70.68 | 70.24 | 3.48% | 3,260 |
| Nov 4, 2025 | 68.00 | 68.75 | 68.00 | 68.30 | 67.87 | -0.13% | 4,634 |
| Nov 3, 2025 | 68.09 | 68.39 | 68.09 | 68.39 | 67.96 | -0.03% | 1,730 |
| Oct 31, 2025 | 68.50 | 68.59 | 68.41 | 68.41 | 67.98 | -0.26% | 4,182 |
| Oct 30, 2025 | 68.59 | 68.59 | 68.59 | 68.59 | 68.16 | -1.11% | 1,479 |
| Oct 29, 2025 | 69.10 | 70.00 | 69.10 | 69.36 | 68.93 | 0.62% | 4,950 |
| Oct 28, 2025 | 68.52 | 68.93 | 68.52 | 68.93 | 68.50 | 0.63% | 3,403 |
| Oct 27, 2025 | 68.59 | 68.59 | 68.50 | 68.50 | 68.07 | -0.61% | 3,445 |
| Oct 24, 2025 | 68.50 | 68.92 | 68.50 | 68.92 | 68.49 | 2.56% | 2,891 |
| Oct 23, 2025 | 67.99 | 68.37 | 67.09 | 67.20 | 66.78 | -3.31% | 6,773 |
| Oct 22, 2025 | 69.45 | 70.00 | 68.97 | 69.50 | 69.06 | 0.22% | 5,738 |
| Oct 21, 2025 | 69.32 | 69.40 | 68.71 | 69.35 | 68.92 | -0.06% | 2,436 |
| Oct 20, 2025 | 69.05 | 69.39 | 68.96 | 69.39 | 68.96 | 1.52% | 2,645 |
| Oct 17, 2025 | 66.88 | 68.35 | 66.78 | 68.35 | 67.92 | 2.00% | 3,227 |
| Oct 16, 2025 | 69.15 | 69.15 | 67.01 | 67.01 | 66.59 | -2.88% | 5,653 |
| Oct 15, 2025 | 67.68 | 69.23 | 67.68 | 69.00 | 68.57 | 1.02% | 3,845 |
| Oct 14, 2025 | 67.65 | 68.48 | 67.61 | 68.30 | 67.87 | 1.80% | 4,051 |