CF Bankshares Inc CFBK
NASDAQ · United States · Finance
$33.87-0.05 (-0.13%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $33.87 | -0.15% | $33.92 | $34.19 | $33.37 | 22.25K |
| 2026-09-30 | $33.92 | -0.62% | $34.17 | $34.57 | $33.72 | 32.30K |
| 2026-09-29 | $34.13 | -0.35% | $34.22 | $34.67 | $33.95 | 39.50K |
| 2026-09-28 | $34.25 | -0.75% | $34.51 | $34.60 | $34.12 | 35.30K |
| 2026-09-25 | $34.51 | +1.17% | $34.20 | $34.70 | $34.20 | 49.40K |
| 2026-09-24 | $34.11 | +0.59% | $34.01 | $34.35 | $33.90 | 33.80K |
| 2026-09-23 | $33.91 | -1.42% | $34.30 | $34.44 | $33.72 | 32.10K |
| 2026-09-22 | $34.40 | -0.17% | $34.45 | $34.98 | $34.30 | 37.80K |
| 2026-09-21 | $34.46 | -0.12% | $34.54 | $34.72 | $34.30 | 22.60K |
| 2026-09-18 | $34.50 | -0.98% | $34.69 | $34.83 | $34.40 | 51.30K |
| 2026-09-17 | $34.84 | -0.06% | $35.06 | $35.08 | $34.08 | 37.10K |
| 2026-09-16 | $34.86 | -1.33% | $35.31 | $35.42 | $34.59 | 45.10K |
| 2026-09-15 | $35.33 | +0.11% | $35.25 | $35.54 | $35.10 | 35.90K |
| 2026-09-14 | $35.29 | +0.31% | $38.11 | $38.11 | $35.00 | 60.40K |
| 2026-09-11 | $35.18 | -0.76% | $35.69 | $36.00 | $35.07 | 34.90K |
| 2026-09-10 | $35.45 | -0.37% | $35.32 | $35.64 | $35.25 | 26.00K |
| 2026-09-09 | $35.58 | -0.42% | $35.70 | $35.79 | $35.21 | 38.40K |
| 2026-09-08 | $35.73 | +0.08% | $35.67 | $36.09 | $35.60 | 21.90K |
| 2026-09-04 | $35.70 | +1.51% | $35.02 | $35.95 | $34.90 | 47.50K |
| 2026-09-03 | $35.17 | +0.31% | $35.24 | $35.70 | $35.17 | 19.90K |
| 2026-09-02 | $35.06 | +1.18% | $34.67 | $35.46 | $34.67 | 45.10K |
| 2026-09-01 | $34.65 | +0.26% | $34.69 | $34.80 | $34.33 | 23.70K |
| 2026-08-31 | $34.56 | -0.46% | $34.75 | $34.86 | $34.45 | 21.40K |
| 2026-08-28 | $34.72 | +0.70% | $34.43 | $35.12 | $34.41 | 15.40K |
| 2026-08-27 | $34.48 | -0.32% | $34.54 | $34.57 | $34.03 | 34.50K |
| 2026-08-26 | $34.59 | -0.20% | $34.66 | $34.79 | $34.43 | 21.30K |
| 2026-08-25 | $34.66 | -0.32% | $34.75 | $35.00 | $34.49 | 20.60K |
| 2026-08-24 | $34.77 | +0.49% | $34.52 | $35.18 | $34.50 | 42.80K |
| 2026-08-21 | $34.60 | +0.23% | $34.73 | $34.90 | $33.84 | 124.50K |
| 2026-08-20 | $34.52 | -0.46% | $34.41 | $34.68 | $34.06 | 43.70K |
| 2026-08-19 | $34.68 | -2.86% | $35.89 | $35.89 | $34.60 | 69.60K |
| 2026-08-18 | $35.70 | -0.61% | $36.04 | $36.05 | $35.43 | 42.20K |
| 2026-08-17 | $35.92 | -0.36% | $36.05 | $36.27 | $35.22 | 26.80K |
| 2026-08-14 | $36.05 | -0.22% | $36.25 | $36.37 | $35.51 | 29.50K |
| 2026-08-13 | $36.13 | +1.01% | $36.70 | $36.70 | $35.99 | 51.60K |
| 2026-08-12 | $35.77 | +0.59% | $35.62 | $36.25 | $35.62 | 45.80K |
| 2026-08-11 | $35.56 | +0.82% | $35.39 | $36.01 | $35.29 | 29.60K |
| 2026-08-10 | $35.27 | -1.95% | $35.99 | $36.11 | $35.17 | 43.20K |
| 2026-08-07 | $35.97 | -0.64% | $36.27 | $36.50 | $35.50 | 37.70K |
| 2026-08-06 | $36.20 | +2.23% | $35.53 | $36.26 | $35.50 | 168.00K |
| 2026-08-05 | $35.41 | -0.53% | $35.81 | $35.81 | $35.34 | 29.70K |
| 2026-08-04 | $35.60 | -0.08% | $35.64 | $36.20 | $35.05 | 49.90K |
| 2026-08-03 | $35.63 | +0.20% | $35.73 | $36.50 | $35.56 | 75.80K |
| 2026-07-31 | $35.56 | -0.73% | $36.00 | $36.39 | $35.42 | 61.60K |
| 2026-07-30 | $35.82 | -1.35% | $36.03 | $36.54 | $35.57 | 66.10K |
| 2026-07-29 | $36.31 | +0.69% | $36.15 | $36.64 | $35.65 | 76.20K |
| 2026-07-28 | $36.06 | +6.03% | $35.54 | $36.95 | $34.80 | 103.50K |
| 2026-07-27 | $34.01 | +1.70% | $33.64 | $35.50 | $33.51 | 228.20K |
| 2026-07-24 | $33.44 | +2.36% | $32.85 | $33.83 | $32.71 | 41.20K |
| 2026-07-23 | $32.67 | +0.03% | $32.50 | $32.69 | $32.20 | 48.30K |
| 2026-07-22 | $32.66 | -1.06% | $32.97 | $33.29 | $32.51 | 57.20K |
| 2026-07-21 | $33.01 | -0.42% | $33.07 | $33.50 | $32.80 | 37.10K |
| 2026-07-20 | $33.15 | +0.09% | $33.09 | $33.24 | $32.40 | 42.10K |
| 2026-07-17 | $33.12 | -0.42% | $33.17 | $33.27 | $32.68 | 53.70K |
| 2026-07-16 | $33.26 | +1.22% | $32.85 | $34.00 | $32.76 | 133.70K |
| 2026-07-15 | $32.86 | +1.42% | $32.41 | $33.83 | $32.41 | 49.40K |
| 2026-07-14 | $32.40 | +1.00% | $32.25 | $32.70 | $32.12 | 58.10K |
| 2026-07-13 | $32.08 | +1.07% | $31.65 | $32.27 | $31.65 | 59.00K |
| 2026-07-10 | $31.74 | +1.18% | $31.40 | $31.91 | $31.40 | 23.90K |
| 2026-07-09 | $31.37 | +0.90% | $31.05 | $31.75 | $31.00 | 32.80K |
| 2026-07-08 | $31.09 | -1.74% | $31.62 | $32.04 | $31.00 | 81.10K |
| 2026-07-07 | $31.64 | +0.41% | $31.58 | $32.01 | $31.00 | 69.90K |
| 2026-07-06 | $31.51 | -1.04% | $32.11 | $32.33 | $31.41 | 116.10K |
| 2026-07-02 | $31.84 | -3.22% | $33.04 | $33.39 | $31.61 | 59.50K |
| 2026-07-01 | $32.90 | +0.40% | $32.83 | $33.56 | $31.90 | 85.10K |
| 2026-06-30 | $32.77 | +4.33% | $31.52 | $33.09 | $31.32 | 191.70K |
| 2026-06-29 | $31.41 | +0.03% | $31.21 | $31.64 | $31.10 | 111.50K |
| 2026-06-26 | $31.40 | -0.35% | $31.72 | $31.92 | $31.32 | 321.40K |
| 2026-06-25 | $31.51 | +1.12% | $31.34 | $31.81 | $31.10 | 206.30K |
| 2026-06-24 | $31.16 | +1.50% | $30.85 | $31.68 | $30.59 | 159.70K |
| 2026-06-23 | $30.70 | +1.99% | $30.25 | $30.82 | $30.05 | 171.70K |
| 2026-06-22 | $30.10 | +0.33% | $30.07 | $30.55 | $29.75 | 63.00K |
| 2026-06-18 | $30.00 | +0.44% | $30.28 | $30.44 | $29.90 | 111.80K |
| 2026-06-17 | $29.87 | -1.97% | $30.74 | $31.31 | $29.75 | 62.50K |
| 2026-06-16 | $30.47 | -0.29% | $30.71 | $31.50 | $30.40 | 40.80K |
| 2026-06-15 | $30.56 | -2.24% | $31.42 | $31.70 | $30.44 | 41.00K |
| 2026-06-12 | $31.26 | +3.34% | $30.35 | $31.66 | $30.35 | 62.50K |
| 2026-06-11 | $30.25 | +0.33% | $30.38 | $30.56 | $30.00 | 70.50K |
| 2026-06-10 | $30.15 | +0.17% | $30.39 | $30.82 | $30.01 | 85.20K |
| 2026-06-09 | $30.10 | +0.67% | $29.96 | $31.00 | $29.61 | 90.10K |
| 2026-06-08 | $29.90 | +2.01% | $29.58 | $30.49 | $29.58 | 72.00K |
| 2026-06-05 | $29.31 | +1.63% | $28.89 | $29.60 | $28.89 | 83.00K |
| 2026-06-04 | $28.84 | +1.66% | $28.75 | $29.25 | $28.70 | 63.00K |
| 2026-06-03 | $28.37 | -1.53% | $28.71 | $28.84 | $28.30 | 24.00K |
| 2026-06-02 | $28.81 | +1.30% | $28.41 | $29.25 | $28.41 | 40.10K |
| 2026-06-01 | $28.44 | -0.28% | $28.52 | $28.84 | $28.19 | 28.20K |
| 2026-05-29 | $28.52 | -0.63% | $28.94 | $29.12 | $28.52 | 59.40K |
| 2026-05-28 | $28.70 | 0.00% | $28.72 | $28.85 | $28.40 | 27.30K |
| 2026-05-27 | $28.70 | +1.92% | $28.24 | $29.17 | $28.24 | 27.50K |
| 2026-05-26 | $28.16 | +0.90% | $28.18 | $28.47 | $27.96 | 22.40K |