C&F Financial Corporation (CFFI)
NASDAQ: CFFI · Real-Time Price · USD
78.80
+2.99 (3.94%)
Apr 28, 2026, 4:00 PM EDT - Market closed
C&F Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 3.94% | 3,071 |
| Apr 27, 2026 | 77.09 | 77.09 | 75.19 | 75.81 | 75.81 | 0.38% | 5,101 |
| Apr 24, 2026 | 76.31 | 76.31 | 75.52 | 75.52 | 75.52 | 1.25% | 2,351 |
| Apr 23, 2026 | 73.36 | 74.59 | 73.36 | 74.59 | 74.59 | -2.24% | 2,902 |
| Apr 22, 2026 | 77.02 | 77.02 | 76.00 | 76.30 | 76.30 | 0.16% | 3,022 |
| Apr 21, 2026 | 74.38 | 77.05 | 74.38 | 76.18 | 76.18 | -1.13% | 3,379 |
| Apr 20, 2026 | 77.50 | 77.50 | 76.30 | 77.05 | 77.05 | 0.23% | 4,364 |
| Apr 17, 2026 | 78.74 | 78.74 | 76.36 | 76.87 | 76.87 | -0.93% | 6,147 |
| Apr 16, 2026 | 77.20 | 77.59 | 75.95 | 77.59 | 77.59 | -1.16% | 7,044 |
| Apr 15, 2026 | 76.95 | 78.50 | 76.20 | 78.50 | 78.50 | 3.02% | 4,276 |
| Apr 14, 2026 | 78.23 | 78.23 | 76.20 | 76.20 | 76.20 | -0.34% | 11,450 |
| Apr 13, 2026 | 77.15 | 77.81 | 76.46 | 76.46 | 76.46 | -2.14% | 4,792 |
| Apr 10, 2026 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | 1.69% | 1,666 |
| Apr 9, 2026 | 73.10 | 76.83 | 73.10 | 76.83 | 76.83 | 3.22% | 4,626 |
| Apr 8, 2026 | 74.44 | 74.51 | 74.00 | 74.43 | 74.43 | 1.33% | 5,416 |
| Apr 7, 2026 | 73.50 | 73.50 | 73.45 | 73.45 | 73.45 | 1.24% | 3,770 |
| Apr 6, 2026 | 74.45 | 74.45 | 72.55 | 72.55 | 72.55 | 0.62% | 2,848 |
| Apr 2, 2026 | 72.68 | 73.46 | 72.00 | 72.10 | 72.10 | -0.72% | 5,495 |
| Apr 1, 2026 | 73.62 | 74.00 | 72.62 | 72.62 | 72.62 | -0.44% | 6,129 |
| Mar 31, 2026 | 73.28 | 73.58 | 72.90 | 72.94 | 72.94 | 0.03% | 5,191 |
| Mar 30, 2026 | 73.00 | 73.00 | 72.86 | 72.92 | 72.92 | 1.43% | 4,379 |
| Mar 27, 2026 | 72.28 | 72.53 | 71.89 | 71.89 | 71.89 | -2.55% | 4,111 |
| Mar 26, 2026 | 73.33 | 73.77 | 72.48 | 73.77 | 73.77 | 1.05% | 3,453 |
| Mar 25, 2026 | 80.99 | 80.99 | 72.48 | 73.00 | 73.00 | -0.03% | 3,785 |
| Mar 24, 2026 | 73.38 | 74.59 | 73.02 | 73.02 | 73.02 | -2.65% | 5,468 |
| Mar 23, 2026 | 73.90 | 75.01 | 72.07 | 75.01 | 75.01 | 3.76% | 7,971 |
| Mar 20, 2026 | 70.57 | 72.93 | 70.57 | 72.29 | 72.29 | 2.41% | 17,828 |
| Mar 19, 2026 | 70.00 | 70.59 | 70.00 | 70.59 | 70.59 | 0.83% | 4,266 |
| Mar 18, 2026 | 69.89 | 71.11 | 69.89 | 70.01 | 70.01 | -0.98% | 8,288 |
| Mar 17, 2026 | 72.04 | 72.08 | 70.70 | 70.70 | 70.70 | -2.82% | 5,629 |
| Mar 16, 2026 | 74.98 | 74.98 | 71.39 | 72.75 | 72.75 | 1.75% | 3,301 |
| Mar 13, 2026 | 69.99 | 71.50 | 69.85 | 71.50 | 71.50 | 0.42% | 3,638 |
| Mar 12, 2026 | 71.55 | 71.55 | 71.20 | 71.20 | 70.72 | -0.22% | 3,239 |
| Mar 11, 2026 | 71.23 | 71.76 | 70.69 | 71.36 | 70.88 | -0.21% | 4,868 |
| Mar 10, 2026 | 74.92 | 74.92 | 71.51 | 71.51 | 71.03 | -4.68% | 3,012 |
| Mar 9, 2026 | 69.69 | 75.02 | 69.69 | 75.02 | 74.51 | 2.98% | 6,568 |
| Mar 6, 2026 | 71.44 | 72.88 | 71.44 | 72.85 | 72.36 | -0.30% | 3,533 |
| Mar 5, 2026 | 73.98 | 74.29 | 73.07 | 73.07 | 72.58 | -2.21% | 2,587 |
| Mar 4, 2026 | 75.21 | 75.21 | 74.72 | 74.72 | 74.22 | 2.19% | 2,831 |
| Mar 3, 2026 | 73.76 | 73.76 | 73.12 | 73.12 | 72.63 | -2.13% | 2,248 |
| Mar 2, 2026 | 74.20 | 74.79 | 74.20 | 74.71 | 74.21 | 2.60% | 2,476 |
| Feb 27, 2026 | 73.01 | 73.12 | 72.80 | 72.82 | 72.33 | -4.57% | 4,973 |
| Feb 26, 2026 | 77.75 | 78.88 | 76.25 | 76.31 | 75.80 | -1.34% | 4,180 |
| Feb 25, 2026 | 74.01 | 77.35 | 73.77 | 77.35 | 76.83 | 3.91% | 4,249 |
| Feb 24, 2026 | 75.26 | 75.26 | 73.02 | 74.44 | 73.94 | 1.61% | 4,796 |
| Feb 23, 2026 | 74.47 | 74.69 | 73.26 | 73.26 | 72.77 | -4.36% | 6,578 |
| Feb 20, 2026 | 75.47 | 77.44 | 75.47 | 76.60 | 76.08 | 0.72% | 2,398 |
| Feb 19, 2026 | 75.91 | 76.13 | 75.91 | 76.05 | 75.54 | -1.23% | 2,114 |
| Feb 18, 2026 | 76.25 | 77.00 | 76.07 | 77.00 | 76.48 | -0.70% | 2,488 |
| Feb 17, 2026 | 78.37 | 78.49 | 77.54 | 77.54 | 77.02 | -0.49% | 3,430 |
| Feb 13, 2026 | 77.88 | 77.92 | 77.61 | 77.92 | 77.39 | -1.19% | 2,061 |
| Feb 12, 2026 | 77.59 | 78.86 | 77.59 | 78.86 | 78.33 | 0.99% | 2,111 |
| Feb 11, 2026 | 78.21 | 78.21 | 77.09 | 78.09 | 77.56 | 1.07% | 1,909 |
| Feb 10, 2026 | 79.02 | 79.02 | 77.26 | 77.26 | 76.74 | -2.40% | 4,516 |
| Feb 9, 2026 | 79.16 | 79.25 | 79.16 | 79.16 | 78.63 | -0.69% | 3,563 |
| Feb 6, 2026 | 80.28 | 80.50 | 79.71 | 79.71 | 79.17 | -0.40% | 5,034 |
| Feb 5, 2026 | 79.18 | 80.21 | 79.18 | 80.03 | 79.49 | -1.19% | 3,815 |
| Feb 4, 2026 | 79.70 | 80.99 | 79.59 | 80.99 | 80.44 | 1.75% | 2,895 |
| Feb 3, 2026 | 77.48 | 79.60 | 77.48 | 79.60 | 79.06 | 3.65% | 4,211 |
| Feb 2, 2026 | 74.68 | 77.08 | 74.57 | 76.80 | 76.28 | 1.99% | 7,555 |
| Jan 30, 2026 | 73.25 | 75.30 | 73.25 | 75.30 | 74.79 | 0.67% | 6,839 |
| Jan 29, 2026 | 70.60 | 74.80 | 70.60 | 74.80 | 74.30 | 4.37% | 4,778 |
| Jan 28, 2026 | 72.00 | 72.00 | 70.39 | 71.67 | 71.19 | -0.40% | 4,098 |
| Jan 27, 2026 | 71.50 | 72.60 | 71.50 | 71.96 | 71.47 | 0.50% | 3,774 |
| Jan 26, 2026 | 69.81 | 71.60 | 69.81 | 71.60 | 71.12 | 1.00% | 2,059 |
| Jan 23, 2026 | 71.08 | 71.37 | 70.68 | 70.89 | 70.41 | -2.94% | 3,444 |
| Jan 22, 2026 | 72.99 | 74.34 | 72.99 | 73.04 | 72.55 | 0.10% | 4,777 |
| Jan 21, 2026 | 69.50 | 72.97 | 69.50 | 72.97 | 72.48 | 4.75% | 3,488 |
| Jan 20, 2026 | 69.66 | 69.66 | 69.66 | 69.66 | 69.19 | -0.97% | 2,335 |
| Jan 16, 2026 | 71.31 | 71.31 | 70.34 | 70.34 | 69.87 | -1.12% | 4,255 |
| Jan 15, 2026 | 71.14 | 71.14 | 71.14 | 71.14 | 70.66 | 0.99% | 3,022 |
| Jan 14, 2026 | 69.02 | 70.44 | 69.02 | 70.44 | 69.97 | 2.28% | 2,202 |
| Jan 13, 2026 | 69.58 | 70.23 | 68.87 | 68.87 | 68.41 | -0.91% | 2,790 |
| Jan 12, 2026 | 69.25 | 70.75 | 69.25 | 69.50 | 69.03 | 0.90% | 2,774 |
| Jan 9, 2026 | 69.50 | 69.50 | 68.88 | 68.88 | 68.42 | -1.32% | 2,598 |
| Jan 8, 2026 | 69.50 | 69.80 | 69.50 | 69.80 | 69.33 | -0.26% | 2,882 |
| Jan 7, 2026 | 69.51 | 69.98 | 68.52 | 69.98 | 69.51 | 0.65% | 5,829 |
| Jan 6, 2026 | 69.50 | 70.43 | 69.50 | 69.53 | 69.06 | - | 4,279 |
| Jan 5, 2026 | 71.33 | 71.35 | 69.53 | 69.53 | 69.06 | -1.65% | 3,808 |
| Jan 2, 2026 | 73.04 | 73.21 | 70.35 | 70.70 | 70.22 | -2.60% | 3,735 |
| Dec 31, 2025 | 72.87 | 73.34 | 72.43 | 72.59 | 72.10 | 2.54% | 4,447 |
| Dec 30, 2025 | 71.77 | 71.82 | 67.83 | 70.79 | 70.31 | -1.03% | 7,128 |
| Dec 29, 2025 | 71.20 | 71.53 | 69.92 | 71.53 | 71.05 | 0.46% | 3,577 |
| Dec 26, 2025 | 72.20 | 72.20 | 71.20 | 71.20 | 70.72 | -1.93% | 2,533 |
| Dec 24, 2025 | 72.11 | 73.16 | 72.11 | 72.60 | 72.11 | 0.61% | 2,076 |
| Dec 23, 2025 | 73.12 | 73.12 | 72.16 | 72.16 | 71.67 | -1.60% | 3,302 |
| Dec 22, 2025 | 76.50 | 77.65 | 73.33 | 73.33 | 72.84 | -4.46% | 6,242 |
| Dec 19, 2025 | 76.13 | 76.75 | 76.06 | 76.75 | 76.23 | 0.85% | 12,666 |
| Dec 18, 2025 | 75.96 | 77.16 | 75.96 | 76.10 | 75.59 | -0.64% | 8,112 |
| Dec 17, 2025 | 76.40 | 77.26 | 75.33 | 76.59 | 76.07 | -0.83% | 6,962 |
| Dec 16, 2025 | 74.28 | 79.03 | 73.51 | 77.23 | 76.71 | 2.02% | 13,741 |
| Dec 15, 2025 | 74.50 | 76.00 | 71.32 | 75.70 | 75.19 | 3.08% | 7,972 |
| Dec 12, 2025 | 73.71 | 74.87 | 73.44 | 73.44 | 72.49 | -0.37% | 7,335 |
| Dec 11, 2025 | 71.99 | 74.17 | 71.50 | 73.71 | 72.75 | 3.53% | 7,819 |
| Dec 10, 2025 | 69.93 | 72.15 | 69.93 | 71.20 | 70.28 | 2.61% | 10,465 |
| Dec 9, 2025 | 69.29 | 70.00 | 69.29 | 69.39 | 68.49 | 0.36% | 6,220 |
| Dec 8, 2025 | 68.61 | 69.36 | 68.61 | 69.14 | 68.24 | 1.47% | 4,879 |
| Dec 5, 2025 | 69.57 | 69.57 | 68.14 | 68.14 | 67.26 | -0.53% | 3,250 |
| Dec 4, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 67.61 | -1.62% | 2,270 |
| Dec 3, 2025 | 68.28 | 69.63 | 68.28 | 69.63 | 68.73 | 2.19% | 2,908 |