C&F Financial Corporation (CFFI)
NASDAQ: CFFI · Real-Time Price · USD
86.18
+6.44 (8.08%)
At close: Jun 26, 2026, 4:00 PM EDT
84.80
-1.38 (-1.60%)
After-hours: Jun 26, 2026, 5:25 PM EDT
C&F Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 80.64 | 86.18 | 80.10 | 86.18 | 86.18 | 8.08% | 54,205 |
| Jun 25, 2026 | 81.45 | 81.45 | 76.50 | 79.74 | 79.74 | -2.10% | 3,679 |
| Jun 24, 2026 | 79.79 | 81.45 | 79.79 | 81.45 | 81.45 | 2.94% | 5,601 |
| Jun 23, 2026 | 78.65 | 79.85 | 78.65 | 79.12 | 79.12 | 4.48% | 11,032 |
| Jun 22, 2026 | 78.00 | 78.17 | 75.73 | 75.73 | 75.73 | -3.36% | 5,353 |
| Jun 18, 2026 | 77.37 | 78.36 | 77.18 | 78.36 | 78.36 | 2.90% | 10,950 |
| Jun 17, 2026 | 76.96 | 76.96 | 75.76 | 76.16 | 76.16 | 0.87% | 5,867 |
| Jun 16, 2026 | 74.34 | 76.62 | 72.59 | 75.50 | 75.50 | 1.56% | 6,961 |
| Jun 15, 2026 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | -3.10% | 2,030 |
| Jun 12, 2026 | 77.04 | 77.20 | 77.04 | 77.20 | 76.72 | 0.16% | 3,020 |
| Jun 11, 2026 | 78.00 | 78.00 | 77.08 | 77.08 | 76.60 | -1.50% | 3,358 |
| Jun 10, 2026 | 76.05 | 78.50 | 76.05 | 78.25 | 77.76 | 2.89% | 18,920 |
| Jun 9, 2026 | 74.04 | 77.00 | 72.10 | 76.05 | 75.58 | 2.00% | 5,964 |
| Jun 8, 2026 | 74.26 | 74.70 | 73.71 | 74.56 | 74.10 | -0.45% | 3,397 |
| Jun 5, 2026 | 72.11 | 75.50 | 72.11 | 74.90 | 74.43 | 2.90% | 6,787 |
| Jun 4, 2026 | 70.45 | 72.79 | 70.45 | 72.79 | 72.34 | 3.42% | 2,348 |
| Jun 3, 2026 | 72.22 | 72.25 | 70.38 | 70.38 | 69.94 | -3.68% | 6,619 |
| Jun 2, 2026 | 72.56 | 73.07 | 72.56 | 73.07 | 72.62 | -0.65% | 2,405 |
| Jun 1, 2026 | 72.76 | 73.55 | 72.76 | 73.55 | 73.09 | -0.27% | 1,831 |
| May 29, 2026 | 73.75 | 73.75 | 73.75 | 73.75 | 73.29 | -0.99% | 3,573 |
| May 28, 2026 | 73.57 | 76.48 | 73.34 | 74.49 | 74.03 | 0.53% | 5,322 |
| May 27, 2026 | 73.99 | 75.00 | 73.99 | 74.10 | 73.64 | 0.09% | 5,436 |
| May 26, 2026 | 72.39 | 74.98 | 71.68 | 74.03 | 73.57 | 2.58% | 12,501 |
| May 22, 2026 | 72.48 | 73.90 | 72.05 | 72.17 | 71.72 | -1.47% | 12,156 |
| May 21, 2026 | 73.07 | 73.25 | 73.07 | 73.25 | 72.79 | -0.79% | 3,578 |
| May 20, 2026 | 72.97 | 73.83 | 72.97 | 73.83 | 73.37 | 2.54% | 3,927 |
| May 19, 2026 | 71.85 | 72.67 | 71.85 | 72.00 | 71.55 | -0.32% | 2,623 |
| May 18, 2026 | 72.05 | 72.78 | 72.05 | 72.23 | 71.78 | 0.17% | 2,615 |
| May 15, 2026 | 74.67 | 76.86 | 72.11 | 72.11 | 71.66 | -4.46% | 4,865 |
| May 14, 2026 | 75.42 | 75.48 | 75.42 | 75.48 | 75.01 | 0.99% | 2,825 |
| May 13, 2026 | 72.20 | 74.74 | 72.20 | 74.74 | 74.28 | 3.56% | 4,743 |
| May 12, 2026 | 73.60 | 73.60 | 72.17 | 72.17 | 71.72 | -1.61% | 2,908 |
| May 11, 2026 | 69.44 | 74.38 | 69.44 | 73.35 | 72.89 | -1.50% | 3,286 |
| May 8, 2026 | 74.14 | 74.47 | 74.14 | 74.47 | 74.01 | -3.88% | 2,036 |
| May 7, 2026 | 80.00 | 80.00 | 77.48 | 77.48 | 77.00 | 4.70% | 4,573 |
| May 6, 2026 | 74.61 | 74.69 | 74.00 | 74.00 | 73.54 | 1.19% | 4,121 |
| May 5, 2026 | 74.01 | 74.01 | 73.13 | 73.13 | 72.68 | -0.71% | 2,190 |
| May 4, 2026 | 75.00 | 75.00 | 73.20 | 73.65 | 73.19 | -3.10% | 8,969 |
| May 1, 2026 | 74.01 | 76.01 | 74.01 | 76.01 | 75.54 | 1.69% | 2,294 |
| Apr 30, 2026 | 75.47 | 75.47 | 74.75 | 74.75 | 74.29 | -2.57% | 3,176 |
| Apr 29, 2026 | 76.74 | 76.74 | 75.00 | 76.72 | 76.24 | -2.64% | 4,295 |
| Apr 28, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.31 | 3.94% | 3,071 |
| Apr 27, 2026 | 77.09 | 77.09 | 75.19 | 75.81 | 75.34 | 0.38% | 5,101 |
| Apr 24, 2026 | 76.31 | 76.31 | 75.52 | 75.52 | 75.05 | 1.25% | 2,351 |
| Apr 23, 2026 | 73.36 | 74.59 | 73.36 | 74.59 | 74.13 | -2.24% | 2,902 |
| Apr 22, 2026 | 77.02 | 77.02 | 76.00 | 76.30 | 75.83 | 0.16% | 3,022 |
| Apr 21, 2026 | 74.38 | 77.05 | 74.38 | 76.18 | 75.71 | -1.13% | 3,383 |
| Apr 20, 2026 | 77.50 | 77.50 | 76.30 | 77.05 | 76.57 | 0.23% | 4,364 |
| Apr 17, 2026 | 78.74 | 78.74 | 76.36 | 76.87 | 76.39 | -0.93% | 6,147 |
| Apr 16, 2026 | 77.20 | 77.59 | 75.95 | 77.59 | 77.11 | -1.16% | 7,045 |
| Apr 15, 2026 | 76.95 | 78.50 | 76.20 | 78.50 | 78.01 | 3.02% | 4,276 |
| Apr 14, 2026 | 78.23 | 78.23 | 76.20 | 76.20 | 75.73 | -0.34% | 11,450 |
| Apr 13, 2026 | 77.15 | 77.81 | 76.46 | 76.46 | 75.98 | -2.14% | 4,792 |
| Apr 10, 2026 | 78.13 | 78.13 | 78.13 | 78.13 | 77.64 | 1.69% | 1,666 |
| Apr 9, 2026 | 73.10 | 76.83 | 73.10 | 76.83 | 76.35 | 3.22% | 4,626 |
| Apr 8, 2026 | 74.44 | 74.51 | 74.00 | 74.43 | 73.97 | 1.33% | 5,416 |
| Apr 7, 2026 | 73.50 | 73.50 | 73.45 | 73.45 | 72.99 | 1.24% | 3,770 |
| Apr 6, 2026 | 74.45 | 74.45 | 72.55 | 72.55 | 72.10 | 0.62% | 2,848 |
| Apr 2, 2026 | 72.68 | 73.46 | 72.00 | 72.10 | 71.65 | -0.72% | 5,495 |
| Apr 1, 2026 | 73.62 | 74.00 | 72.62 | 72.62 | 72.17 | -0.44% | 6,129 |
| Mar 31, 2026 | 73.28 | 73.58 | 72.90 | 72.94 | 72.49 | 0.03% | 5,191 |
| Mar 30, 2026 | 73.00 | 73.00 | 72.86 | 72.92 | 72.47 | 1.43% | 4,379 |
| Mar 27, 2026 | 72.28 | 72.53 | 71.89 | 71.89 | 71.44 | -2.55% | 4,111 |
| Mar 26, 2026 | 73.33 | 73.77 | 72.48 | 73.77 | 73.31 | 1.05% | 3,453 |
| Mar 25, 2026 | 80.99 | 80.99 | 72.48 | 73.00 | 72.55 | -0.03% | 3,785 |
| Mar 24, 2026 | 73.38 | 74.59 | 73.02 | 73.02 | 72.57 | -2.65% | 5,468 |
| Mar 23, 2026 | 73.90 | 75.01 | 72.07 | 75.01 | 74.54 | 3.76% | 7,971 |
| Mar 20, 2026 | 70.57 | 72.93 | 70.57 | 72.29 | 71.84 | 2.41% | 17,828 |
| Mar 19, 2026 | 70.00 | 70.59 | 70.00 | 70.59 | 70.15 | 0.83% | 4,266 |
| Mar 18, 2026 | 69.89 | 71.11 | 69.89 | 70.01 | 69.57 | -0.98% | 8,288 |
| Mar 17, 2026 | 72.04 | 72.08 | 70.70 | 70.70 | 70.26 | -2.82% | 5,629 |
| Mar 16, 2026 | 74.98 | 74.98 | 71.39 | 72.75 | 72.30 | 1.75% | 3,301 |
| Mar 13, 2026 | 69.99 | 71.50 | 69.85 | 71.50 | 71.06 | 1.10% | 3,638 |
| Mar 12, 2026 | 71.55 | 71.55 | 71.20 | 71.20 | 70.28 | -0.22% | 3,239 |
| Mar 11, 2026 | 71.23 | 71.76 | 70.69 | 71.36 | 70.44 | -0.21% | 4,868 |
| Mar 10, 2026 | 74.92 | 74.92 | 71.51 | 71.51 | 70.59 | -4.68% | 3,012 |
| Mar 9, 2026 | 69.69 | 75.02 | 69.69 | 75.02 | 74.05 | 2.98% | 6,568 |
| Mar 6, 2026 | 71.44 | 72.88 | 71.44 | 72.85 | 71.91 | -0.30% | 3,533 |
| Mar 5, 2026 | 73.98 | 74.29 | 73.07 | 73.07 | 72.13 | -2.21% | 2,587 |
| Mar 4, 2026 | 75.21 | 75.21 | 74.72 | 74.72 | 73.75 | 2.19% | 2,831 |
| Mar 3, 2026 | 73.76 | 73.76 | 73.12 | 73.12 | 72.18 | -2.13% | 2,248 |
| Mar 2, 2026 | 74.20 | 74.79 | 74.20 | 74.71 | 73.74 | 2.60% | 2,476 |
| Feb 27, 2026 | 73.01 | 73.12 | 72.80 | 72.82 | 71.88 | -4.57% | 4,973 |
| Feb 26, 2026 | 77.75 | 78.88 | 76.25 | 76.31 | 75.32 | -1.34% | 4,180 |
| Feb 25, 2026 | 74.01 | 77.35 | 73.77 | 77.35 | 76.35 | 3.91% | 4,249 |
| Feb 24, 2026 | 75.26 | 75.26 | 73.02 | 74.44 | 73.48 | 1.61% | 4,796 |
| Feb 23, 2026 | 74.47 | 74.69 | 73.26 | 73.26 | 72.31 | -4.36% | 6,578 |
| Feb 20, 2026 | 75.47 | 77.44 | 75.47 | 76.60 | 75.61 | 0.72% | 2,398 |
| Feb 19, 2026 | 75.91 | 76.13 | 75.91 | 76.05 | 75.07 | -1.23% | 2,114 |
| Feb 18, 2026 | 76.25 | 77.00 | 76.07 | 77.00 | 76.01 | -0.70% | 2,488 |
| Feb 17, 2026 | 78.37 | 78.49 | 77.54 | 77.54 | 76.54 | -0.49% | 3,430 |
| Feb 13, 2026 | 77.88 | 77.92 | 77.61 | 77.92 | 76.91 | -1.19% | 2,061 |
| Feb 12, 2026 | 77.59 | 78.86 | 77.59 | 78.86 | 77.84 | 0.99% | 2,111 |
| Feb 11, 2026 | 78.21 | 78.21 | 77.09 | 78.09 | 77.08 | 1.07% | 1,909 |
| Feb 10, 2026 | 79.02 | 79.02 | 77.26 | 77.26 | 76.26 | -2.40% | 4,516 |
| Feb 9, 2026 | 79.16 | 79.25 | 79.16 | 79.16 | 78.14 | -0.69% | 3,563 |
| Feb 6, 2026 | 80.28 | 80.50 | 79.71 | 79.71 | 78.68 | -0.40% | 5,034 |
| Feb 5, 2026 | 79.18 | 80.21 | 79.18 | 80.03 | 79.00 | -1.19% | 3,815 |
| Feb 4, 2026 | 79.70 | 80.99 | 79.59 | 80.99 | 79.94 | 1.75% | 2,895 |
| Feb 3, 2026 | 77.48 | 79.60 | 77.48 | 79.60 | 78.57 | 3.65% | 4,211 |