C&F Financial Corporation (CFFI)
NASDAQ: CFFI · Real-Time Price · USD
68.14
-0.36 (-0.53%)
At close: Dec 5, 2025, 4:00 PM EST
68.87
+0.72 (1.06%)
After-hours: Dec 5, 2025, 5:01 PM EST
C&F Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 69.57 | 69.57 | 68.14 | 68.14 | 68.14 | -0.53% | 3,248 |
| Dec 4, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -1.62% | 2,270 |
| Dec 3, 2025 | 68.28 | 69.63 | 68.28 | 69.63 | 69.63 | 2.19% | 2,908 |
| Dec 2, 2025 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | -1.67% | 2,150 |
| Dec 1, 2025 | 68.06 | 69.30 | 68.06 | 69.30 | 69.30 | -0.22% | 2,451 |
| Nov 28, 2025 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | -0.60% | 1,775 |
| Nov 26, 2025 | 69.09 | 69.95 | 69.09 | 69.87 | 69.87 | 0.22% | 4,455 |
| Nov 25, 2025 | 69.94 | 69.94 | 68.22 | 69.72 | 69.72 | 1.34% | 7,437 |
| Nov 24, 2025 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | -2.74% | 2,048 |
| Nov 21, 2025 | 69.12 | 71.00 | 69.12 | 70.74 | 70.74 | 2.86% | 9,452 |
| Nov 20, 2025 | 67.75 | 69.12 | 67.74 | 68.77 | 68.77 | 0.82% | 4,119 |
| Nov 19, 2025 | 68.09 | 68.80 | 67.93 | 68.21 | 68.21 | 0.49% | 4,854 |
| Nov 18, 2025 | 67.72 | 67.88 | 66.93 | 67.88 | 67.88 | 1.66% | 3,020 |
| Nov 17, 2025 | 68.34 | 68.34 | 66.77 | 66.77 | 66.77 | -4.72% | 5,108 |
| Nov 14, 2025 | 66.48 | 70.08 | 66.48 | 70.08 | 70.08 | -0.36% | 4,894 |
| Nov 13, 2025 | 70.33 | 70.33 | 70.33 | 70.33 | 70.33 | 0.76% | 2,873 |
| Nov 12, 2025 | 70.90 | 70.90 | 69.80 | 69.80 | 69.80 | -1.55% | 3,729 |
| Nov 11, 2025 | 70.70 | 71.25 | 70.48 | 70.90 | 70.90 | 0.44% | 3,522 |
| Nov 10, 2025 | 69.11 | 70.59 | 69.11 | 70.59 | 70.59 | 1.35% | 3,390 |
| Nov 7, 2025 | 69.40 | 69.65 | 69.40 | 69.65 | 69.65 | 0.61% | 3,102 |
| Nov 6, 2025 | 69.59 | 70.09 | 68.38 | 69.23 | 69.23 | -2.05% | 3,627 |
| Nov 5, 2025 | 68.60 | 70.68 | 68.60 | 70.68 | 70.68 | 3.48% | 3,260 |
| Nov 4, 2025 | 68.00 | 68.75 | 68.00 | 68.30 | 68.30 | -0.13% | 4,634 |
| Nov 3, 2025 | 68.09 | 68.39 | 68.09 | 68.39 | 68.39 | -0.03% | 1,730 |
| Oct 31, 2025 | 68.50 | 68.59 | 68.41 | 68.41 | 68.41 | -0.26% | 4,182 |
| Oct 30, 2025 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | -1.11% | 1,479 |
| Oct 29, 2025 | 69.10 | 70.00 | 69.10 | 69.36 | 69.36 | 0.62% | 4,950 |
| Oct 28, 2025 | 68.52 | 68.93 | 68.52 | 68.93 | 68.93 | 0.63% | 3,403 |
| Oct 27, 2025 | 68.59 | 68.59 | 68.50 | 68.50 | 68.50 | -0.61% | 3,445 |
| Oct 24, 2025 | 68.50 | 68.92 | 68.50 | 68.92 | 68.92 | 2.56% | 2,891 |
| Oct 23, 2025 | 67.99 | 68.37 | 67.09 | 67.20 | 67.20 | -3.31% | 6,773 |
| Oct 22, 2025 | 69.45 | 70.00 | 68.97 | 69.50 | 69.50 | 0.22% | 5,738 |
| Oct 21, 2025 | 69.32 | 69.40 | 68.71 | 69.35 | 69.35 | -0.06% | 2,436 |
| Oct 20, 2025 | 69.05 | 69.39 | 68.96 | 69.39 | 69.39 | 1.52% | 2,645 |
| Oct 17, 2025 | 66.88 | 68.35 | 66.78 | 68.35 | 68.35 | 2.00% | 3,227 |
| Oct 16, 2025 | 69.15 | 69.15 | 67.01 | 67.01 | 67.01 | -2.88% | 5,653 |
| Oct 15, 2025 | 67.68 | 69.23 | 67.68 | 69.00 | 69.00 | 1.02% | 3,845 |
| Oct 14, 2025 | 67.65 | 68.48 | 67.61 | 68.30 | 68.30 | 1.80% | 4,051 |
| Oct 13, 2025 | 66.30 | 67.09 | 66.30 | 67.09 | 67.09 | 2.54% | 4,763 |
| Oct 10, 2025 | 66.78 | 66.84 | 65.43 | 65.43 | 65.43 | -2.55% | 6,371 |
| Oct 9, 2025 | 66.33 | 67.14 | 66.33 | 67.14 | 67.14 | 1.21% | 2,610 |
| Oct 8, 2025 | 65.90 | 67.51 | 65.90 | 66.34 | 66.34 | 1.78% | 9,697 |
| Oct 7, 2025 | 66.79 | 66.79 | 64.71 | 65.18 | 65.18 | -2.03% | 3,881 |
| Oct 6, 2025 | 68.01 | 68.06 | 66.53 | 66.53 | 66.53 | -1.66% | 4,007 |
| Oct 3, 2025 | 67.16 | 67.70 | 66.52 | 67.65 | 67.65 | 2.17% | 3,583 |
| Oct 2, 2025 | 65.50 | 66.95 | 65.50 | 66.21 | 66.21 | 0.11% | 5,314 |
| Oct 1, 2025 | 66.80 | 66.80 | 66.00 | 66.14 | 66.14 | -1.58% | 7,608 |
| Sep 30, 2025 | 66.36 | 67.20 | 65.39 | 67.20 | 67.20 | 0.36% | 6,101 |
| Sep 29, 2025 | 66.20 | 68.43 | 66.20 | 66.96 | 66.96 | -2.39% | 3,988 |
| Sep 26, 2025 | 67.67 | 69.58 | 67.67 | 68.60 | 68.60 | -0.19% | 3,399 |
| Sep 25, 2025 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | -0.32% | 2,847 |
| Sep 24, 2025 | 68.54 | 69.47 | 68.45 | 68.95 | 68.95 | -0.20% | 3,906 |
| Sep 23, 2025 | 68.80 | 69.09 | 68.80 | 69.09 | 69.09 | 0.76% | 4,165 |
| Sep 22, 2025 | 69.25 | 69.26 | 67.41 | 68.57 | 68.57 | -4.66% | 7,347 |
| Sep 19, 2025 | 71.20 | 71.92 | 69.88 | 71.92 | 71.92 | 0.18% | 22,585 |
| Sep 18, 2025 | 68.39 | 72.00 | 68.39 | 71.79 | 71.79 | 3.79% | 7,382 |
| Sep 17, 2025 | 69.09 | 70.31 | 68.90 | 69.17 | 69.17 | -0.42% | 4,323 |
| Sep 16, 2025 | 69.48 | 70.23 | 68.01 | 69.46 | 69.46 | -1.75% | 3,816 |
| Sep 15, 2025 | 69.95 | 70.87 | 68.94 | 70.70 | 70.70 | 0.83% | 4,850 |
| Sep 12, 2025 | 69.80 | 70.12 | 69.63 | 70.12 | 69.66 | -0.33% | 2,887 |
| Sep 11, 2025 | 70.13 | 70.91 | 70.01 | 70.35 | 69.89 | -0.16% | 4,198 |
| Sep 10, 2025 | 70.96 | 70.96 | 69.78 | 70.46 | 70.00 | -1.18% | 5,058 |
| Sep 9, 2025 | 71.19 | 72.00 | 71.03 | 71.30 | 70.83 | 0.45% | 8,731 |
| Sep 8, 2025 | 71.50 | 71.50 | 70.39 | 70.98 | 70.51 | -0.45% | 2,417 |
| Sep 5, 2025 | 72.00 | 73.00 | 70.66 | 71.30 | 70.83 | -0.97% | 13,667 |
| Sep 4, 2025 | 70.20 | 72.00 | 70.20 | 72.00 | 71.53 | 1.74% | 8,148 |
| Sep 3, 2025 | 70.30 | 71.66 | 69.47 | 70.77 | 70.31 | -0.13% | 10,335 |
| Sep 2, 2025 | 70.72 | 71.31 | 69.60 | 70.86 | 70.40 | -1.56% | 6,146 |
| Aug 29, 2025 | 70.60 | 71.98 | 70.60 | 71.98 | 71.51 | 1.15% | 12,289 |
| Aug 28, 2025 | 70.50 | 71.56 | 70.50 | 71.16 | 70.69 | -0.75% | 7,105 |
| Aug 27, 2025 | 70.74 | 71.95 | 70.30 | 71.70 | 71.23 | 0.65% | 8,132 |
| Aug 26, 2025 | 69.90 | 72.35 | 69.85 | 71.24 | 70.77 | 1.45% | 11,835 |
| Aug 25, 2025 | 70.55 | 72.00 | 70.22 | 70.22 | 69.76 | -1.65% | 8,773 |
| Aug 22, 2025 | 67.00 | 72.07 | 67.00 | 71.40 | 70.93 | 6.06% | 22,559 |
| Aug 21, 2025 | 67.30 | 68.39 | 67.07 | 67.32 | 66.88 | -1.06% | 5,161 |
| Aug 20, 2025 | 66.97 | 68.81 | 66.91 | 68.04 | 67.59 | -0.03% | 10,252 |
| Aug 19, 2025 | 67.95 | 69.25 | 67.95 | 68.06 | 67.61 | 0.89% | 5,739 |
| Aug 18, 2025 | 67.89 | 67.89 | 67.39 | 67.46 | 67.02 | -1.65% | 4,379 |
| Aug 15, 2025 | 69.94 | 69.94 | 68.00 | 68.59 | 68.14 | -1.51% | 21,559 |
| Aug 14, 2025 | 68.25 | 69.70 | 68.20 | 69.64 | 69.18 | 0.42% | 17,558 |
| Aug 13, 2025 | 66.90 | 70.45 | 66.90 | 69.35 | 68.90 | 1.64% | 11,345 |
| Aug 12, 2025 | 64.90 | 70.00 | 64.90 | 68.23 | 67.78 | 3.98% | 15,243 |
| Aug 11, 2025 | 64.50 | 66.45 | 64.50 | 65.62 | 65.19 | 2.53% | 13,534 |
| Aug 8, 2025 | 64.76 | 65.92 | 64.00 | 64.00 | 63.58 | 0.09% | 3,100 |
| Aug 7, 2025 | 64.57 | 64.57 | 62.52 | 63.94 | 63.52 | 0.58% | 8,271 |
| Aug 6, 2025 | 64.94 | 64.94 | 63.57 | 63.57 | 63.15 | -1.46% | 5,662 |
| Aug 5, 2025 | 64.38 | 64.51 | 64.22 | 64.51 | 64.09 | -1.71% | 6,153 |
| Aug 4, 2025 | 63.54 | 65.63 | 63.14 | 65.63 | 65.20 | 3.66% | 24,709 |
| Aug 1, 2025 | 63.64 | 63.74 | 61.45 | 63.31 | 62.89 | -0.85% | 40,560 |
| Jul 31, 2025 | 63.00 | 63.85 | 63.00 | 63.85 | 63.43 | -0.23% | 8,751 |
| Jul 30, 2025 | 65.04 | 65.04 | 62.54 | 64.00 | 63.58 | -1.07% | 16,897 |
| Jul 29, 2025 | 66.06 | 66.06 | 64.50 | 64.69 | 64.27 | -2.07% | 7,389 |
| Jul 28, 2025 | 67.32 | 67.32 | 66.06 | 66.06 | 65.63 | -1.15% | 4,129 |
| Jul 25, 2025 | 67.01 | 67.44 | 66.46 | 66.83 | 66.39 | -2.49% | 5,436 |
| Jul 24, 2025 | 67.85 | 69.66 | 67.82 | 68.54 | 68.09 | -0.93% | 9,714 |
| Jul 23, 2025 | 68.79 | 69.18 | 68.59 | 69.18 | 68.73 | 1.83% | 6,700 |
| Jul 22, 2025 | 67.69 | 68.28 | 66.72 | 67.94 | 67.49 | 0.59% | 24,416 |
| Jul 21, 2025 | 67.29 | 67.75 | 66.25 | 67.54 | 67.10 | 0.36% | 10,574 |
| Jul 18, 2025 | 66.36 | 67.42 | 65.17 | 67.30 | 66.86 | 1.72% | 24,951 |
| Jul 17, 2025 | 64.85 | 66.76 | 64.85 | 66.16 | 65.73 | 1.86% | 19,828 |