CFBK | CF BANKSHARES | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

CF BANKSHARES (CFBK)

NASDAQ

$34.51+$0.96 (+2.85%)

Price as of Oct 22, 2026 4:00 PM EDT

$215.2M
Market Cap
42.77%
1-Year Change
Banks - Regional
Industry

1 Month
-2.39%

Low Price$33.50

High Price$34.51
3 Months
+1.90%

Low Price$33.35

High Price$36.22
1 Year
+42.77%

Low Price$22.15

High Price$36.22

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	33.63	33.68	33.35	33.55	+0.06%	25,277
10/20/2026	33.56	33.94	33.43	33.53	+0.06%	32,570
10/19/2026	33.54	33.94	33.42	33.51	+0.03%	26,259
10/16/2026	33.61	34.23	33.40	33.50	-0.18%	28,160
10/15/2026	33.91	34.09	33.31	33.56	-0.62%	47,799
10/14/2026	33.81	34.13	33.71	33.77	-1.00%	28,251
10/13/2026	34.22	34.26	33.88	34.11	+0.38%	34,601
10/12/2026	33.86	34.26	33.86	33.98	+0.41%	26,564
10/09/2026	34.47	34.48	33.83	33.84	-1.80%	20,077
10/09/2026	$0.09 Dividend
10/08/2026	33.92	34.46	33.63	34.46	+1.29%	24,076
10/07/2026	34.30	34.34	33.88	34.02	-1.42%	19,930
10/06/2026	34.45	34.60	34.31	34.51	+0.14%	16,668
10/05/2026	34.31	34.63	34.11	34.46	+0.38%	28,037
10/02/2026	34.11	34.89	33.92	34.33	+1.59%	49,262
10/01/2026	33.83	34.10	33.28	33.79	-0.10%	33,399
09/30/2026	34.08	34.48	33.63	33.83	-0.63%	32,323
09/29/2026	34.13	34.58	33.86	34.04	-0.35%	39,527
09/28/2026	34.42	34.51	34.03	34.16	-0.75%	35,328
09/25/2026	34.11	34.61	34.11	34.42	+1.17%	49,372
09/24/2026	33.92	34.26	33.81	34.02	+0.59%	33,841
09/23/2026	34.21	34.35	33.63	33.82	-1.42%	32,085
09/22/2026	34.36	34.88	34.21	34.31	-0.17%	37,768
09/21/2026	34.45	34.63	34.21	34.37	-0.12%	22,624
09/18/2026	34.60	34.74	34.31	34.41	-0.96%	51,318
09/17/2026	34.97	34.99	33.99	34.74	-0.07%	37,074
09/16/2026	35.22	35.33	34.50	34.77	-1.33%	45,080
09/15/2026	35.16	35.45	35.01	35.24	+0.11%	35,889
09/14/2026	38.01	38.01	34.91	35.20	+0.31%	60,332
09/11/2026	35.60	35.91	34.98	35.09	-0.76%	34,900
09/10/2026	35.23	35.55	35.16	35.36	-0.37%	26,018
09/09/2026	35.61	35.70	35.11	35.49	-0.42%	38,439
09/08/2026	35.58	36.00	35.51	35.64	+0.08%	21,873
09/04/2026	34.93	35.86	34.81	35.61	+1.51%	47,525
09/03/2026	35.15	35.60	35.08	35.08	+0.31%	19,916
09/02/2026	34.58	35.37	34.58	34.97	+1.18%	45,132
09/01/2026	34.60	34.71	34.24	34.56	+0.26%	23,655
08/31/2026	34.66	34.77	34.36	34.47	-0.46%	21,379
08/28/2026	34.34	35.02	34.32	34.63	+0.70%	15,380
08/27/2026	34.45	34.47	33.94	34.39	-0.32%	34,461
08/26/2026	34.57	34.70	34.34	34.50	-0.20%	21,287
08/25/2026	34.66	34.91	34.40	34.57	-0.32%	20,632
08/24/2026	34.43	35.08	34.41	34.68	+0.49%	42,801
08/21/2026	34.64	34.81	33.75	34.51	+0.23%	124,613
08/20/2026	34.32	34.58	33.97	34.43	-0.46%	43,661
08/19/2026	35.80	35.80	34.51	34.59	-2.86%	69,629
08/18/2026	35.95	35.96	35.34	35.61	-0.61%	42,227
08/17/2026	35.96	36.18	35.13	35.83	-0.36%	26,828
08/14/2026	36.16	36.27	35.42	35.96	-0.22%	29,546
08/13/2026	36.60	36.60	35.90	36.04	+1.01%	51,557
08/12/2026	35.53	36.15	35.53	35.68	+0.59%	46,525
08/11/2026	35.30	35.91	35.20	35.47	+0.82%	29,607
08/10/2026	35.90	36.01	35.08	35.18	-1.95%	43,208
08/07/2026	36.18	36.40	35.41	35.88	-0.64%	37,707
08/06/2026	35.44	36.16	35.41	36.11	+2.23%	167,992
08/05/2026	35.72	35.72	35.25	35.32	-0.53%	29,717
08/04/2026	35.55	36.11	34.96	35.51	-0.08%	49,925
08/03/2026	35.64	36.40	35.47	35.54	+0.20%	76,015
07/31/2026	35.91	36.30	35.33	35.47	-0.71%	61,654
07/30/2026	35.94	36.44	35.47	35.72	-1.36%	66,493
07/29/2026	36.06	36.54	35.56	36.22	+0.69%	76,181
07/28/2026	35.45	36.85	34.70	35.97	+6.03%	103,514
07/28/2026	$0.90 Earnings
07/27/2026	33.55	35.41	33.42	33.92	+1.70%	228,473
07/24/2026	32.76	33.74	32.62	33.35	+2.36%	41,220
07/23/2026	32.42	32.60	32.12	32.58	+0.03%	48,338
07/22/2026	32.88	33.20	32.43	32.57	-1.06%	57,155
07/21/2026	32.98	33.41	32.71	32.92	-0.42%	37,070
07/20/2026	33.00	33.15	32.31	33.06	+0.09%	42,130
07/17/2026	33.08	33.18	32.59	33.03	-0.42%	53,677
07/16/2026	32.76	33.91	32.67	33.17	+1.22%	133,666
07/15/2026	32.33	33.74	32.33	32.77	+1.42%	49,390
07/14/2026	32.17	32.61	32.04	32.32	+1.00%	57,429
07/13/2026	31.57	32.19	31.57	32.00	+1.37%	58,978
07/13/2026	$0.09 Dividend
07/10/2026	31.23	31.74	31.23	31.56	+1.16%	23,890
07/09/2026	30.88	31.57	30.83	31.20	+0.90%	32,758
07/08/2026	31.45	31.87	30.83	30.92	-1.72%	81,143
07/07/2026	31.41	31.84	30.83	31.46	+0.40%	69,911
07/06/2026	31.94	32.15	31.24	31.34	-1.04%	116,061
07/02/2026	32.86	33.21	31.43	31.67	-3.21%	59,519
07/01/2026	32.65	33.38	31.72	32.72	+0.38%	85,142
06/30/2026	31.35	32.91	31.15	32.59	+4.35%	191,686
06/29/2026	31.04	31.46	30.93	31.23	+0.02%	111,482
06/26/2026	31.55	31.75	31.15	31.23	-0.35%	321,351
06/25/2026	31.17	31.64	30.93	31.34	+1.12%	206,266
06/24/2026	30.68	31.51	30.42	30.99	+1.50%	159,650
06/23/2026	30.09	30.65	29.89	30.53	+1.99%	171,699
06/22/2026	29.91	30.38	29.59	29.94	+0.33%	62,997
06/18/2026	30.12	30.28	29.73	29.84	+0.44%	111,849
06/17/2026	30.57	31.13	29.59	29.71	-1.97%	62,524
06/16/2026	30.54	31.32	30.23	30.30	-0.28%	40,775
06/15/2026	31.25	31.52	30.27	30.39	-2.26%	40,990
06/12/2026	30.19	31.49	30.19	31.09	+3.34%	62,531
06/11/2026	30.21	30.39	29.84	30.09	+0.33%	70,520
06/10/2026	30.22	30.65	29.85	29.99	+0.17%	85,241
06/09/2026	29.80	30.83	29.45	29.94	+0.67%	90,100
06/08/2026	29.42	30.32	29.42	29.74	+2.01%	71,985
06/05/2026	28.73	29.44	28.73	29.15	+1.63%	83,035
06/04/2026	28.59	29.09	28.54	28.68	+1.66%	62,950