S&P 500$7,515.34
-0.79%
2m
DOW 30$52,498.64
-0.26%
2m
NASDAQ 100$29,264.10
-1.88%
2m
Russell 2000$293.48
-0.85%
2m
Russell 1000$410.01
-0.75%
2m
S&P 400$3,758.76
-0.56%
2m
S&P 600$1,762.76
-0.39%
2m

CF BANKSHARES (CFBK)

NASDAQ

$32.08$0.00 (0.00%)

Price as of Jul 14, 2026 4:03 AM EDT

$206.0M
Market Cap
34.57%
1-Year Change
Banks - Regional
Industry

1 Month
+2.92%

Low Price$29.87

High Price$32.90
3 Months
+9.58%

Low Price$26.75

High Price$32.90
1 Year
+34.57%

Low Price$22.41

High Price$33.31

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/13/2026	31.65	32.27	31.65	32.08	+1.37%	58,978
07/13/2026	$0.09 Dividend
07/10/2026	31.31	31.82	31.31	31.65	+1.16%	23,890
07/09/2026	30.96	31.65	30.91	31.28	+0.90%	32,758
07/08/2026	31.53	31.95	30.91	31.00	-1.72%	81,143
07/07/2026	31.49	31.92	30.91	31.55	+0.40%	69,911
07/06/2026	32.02	32.24	31.32	31.42	-1.04%	116,061
07/02/2026	32.95	33.30	31.52	31.75	-3.21%	59,519
07/01/2026	32.74	33.46	31.80	32.80	+0.38%	85,142
06/30/2026	31.43	33.00	31.23	32.68	+4.35%	191,686
06/29/2026	31.12	31.55	31.01	31.32	+0.02%	111,482
06/26/2026	31.63	31.83	31.23	31.31	-0.35%	321,351
06/25/2026	31.25	31.72	31.01	31.42	+1.12%	206,266
06/24/2026	30.76	31.59	30.50	31.07	+1.50%	159,650
06/23/2026	30.16	30.73	29.96	30.61	+1.99%	171,699
06/22/2026	29.98	30.46	29.67	30.01	+0.33%	62,997
06/18/2026	30.19	30.35	29.81	29.91	+0.44%	111,849
06/17/2026	30.65	31.22	29.67	29.79	-1.97%	62,524
06/16/2026	30.62	31.41	30.31	30.38	-0.28%	40,775
06/15/2026	31.33	31.61	30.35	30.47	-2.26%	40,990
06/12/2026	30.26	31.57	30.26	31.17	+3.34%	62,531
06/11/2026	30.29	30.47	29.91	30.16	+0.33%	70,520
06/10/2026	30.30	30.73	29.92	30.06	+0.17%	85,241
06/09/2026	29.88	30.91	29.53	30.01	+0.67%	90,100
06/08/2026	29.50	30.40	29.50	29.82	+2.01%	71,985
06/05/2026	28.81	29.52	28.81	29.23	+1.63%	83,035
06/04/2026	28.67	29.17	28.62	28.76	+1.66%	62,950
06/03/2026	28.63	28.76	28.22	28.29	-1.53%	23,989
06/02/2026	28.33	29.17	28.33	28.73	+1.30%	40,122
06/01/2026	28.44	28.76	28.11	28.36	-0.28%	28,171
05/29/2026	28.86	29.04	28.44	28.44	-0.63%	59,431
05/28/2026	28.64	28.77	28.32	28.62	0.00%	27,347
05/27/2026	28.16	29.09	28.16	28.62	+1.92%	27,497
05/26/2026	28.10	28.39	27.88	28.08	+0.90%	22,403
05/22/2026	27.78	28.35	27.61	27.83	+0.36%	23,400
05/21/2026	27.39	27.82	27.22	27.73	+1.09%	53,108
05/20/2026	27.20	27.98	27.20	27.43	+1.33%	32,078
05/19/2026	27.22	27.46	27.07	27.07	-0.95%	25,858
05/18/2026	27.29	27.55	27.20	27.33	+0.73%	25,019
05/15/2026	26.96	27.38	26.93	27.14	+0.30%	17,073
05/14/2026	26.87	27.27	26.85	27.05	+1.27%	20,158
05/13/2026	26.78	27.29	26.57	26.71	-0.56%	18,508
05/12/2026	26.59	27.19	26.52	26.86	+0.67%	26,873
05/11/2026	27.17	27.66	26.37	26.68	-2.44%	31,530
05/08/2026	27.28	27.48	27.11	27.35	+0.26%	19,948
05/07/2026	26.70	27.44	26.70	27.28	+2.28%	24,961
05/06/2026	27.70	27.84	26.65	26.67	-2.19%	24,044
05/05/2026	27.93	28.12	26.75	27.27	-1.51%	49,442
05/05/2026	$0.77 Earnings
05/04/2026	28.92	28.99	27.54	27.69	-4.77%	16,471
05/01/2026	29.08	29.46	28.92	29.08	-0.48%	15,966
04/30/2026	29.00	29.59	29.00	29.22	-0.07%	12,987
04/29/2026	29.87	30.21	29.07	29.24	-1.11%	30,229
04/28/2026	29.61	29.81	29.57	29.57	0.00%	11,299
04/27/2026	29.49	29.73	29.42	29.57	+0.82%	13,669
04/24/2026	29.32	29.67	29.18	29.33	-0.03%	21,978
04/23/2026	29.52	29.63	29.24	29.34	-0.14%	20,904
04/22/2026	29.40	29.73	29.32	29.38	-0.07%	18,160
04/21/2026	29.77	29.89	29.30	29.40	-1.07%	34,360
04/20/2026	29.56	30.13	29.52	29.72	+0.20%	42,630
04/17/2026	28.98	30.41	28.92	29.66	+4.02%	144,034
04/16/2026	28.92	28.92	28.37	28.51	-1.18%	10,715
04/15/2026	29.16	29.16	28.73	28.85	-0.79%	11,764
04/14/2026	29.17	29.22	28.82	29.08	-0.68%	18,101
04/13/2026	28.89	29.39	28.89	29.28	-0.14%	16,242
04/13/2026	$0.09 Dividend
04/10/2026	29.76	29.83	28.98	29.32	-1.24%	17,522
04/09/2026	28.86	29.80	28.86	29.68	+2.26%	33,205
04/08/2026	29.06	29.37	28.61	29.03	+2.21%	51,417
04/07/2026	28.38	28.83	28.29	28.40	+0.04%	27,325
04/06/2026	27.84	28.58	27.74	28.39	+2.00%	31,460
04/02/2026	27.86	27.95	27.63	27.84	-0.07%	40,336
04/01/2026	27.88	28.20	27.71	27.86	+0.39%	20,358
03/31/2026	27.80	28.20	27.45	27.75	+0.40%	30,962
03/30/2026	27.59	27.94	27.44	27.64	+0.54%	37,047
03/27/2026	27.63	27.85	27.36	27.49	-1.29%	10,613
03/26/2026	27.81	28.01	27.74	27.85	-0.92%	12,509
03/25/2026	28.34	28.34	27.83	28.10	+0.18%	28,664
03/24/2026	27.88	28.39	27.77	28.05	+0.53%	37,239
03/23/2026	27.67	27.95	27.42	27.90	+3.05%	75,268
03/20/2026	27.58	27.81	26.77	27.08	-1.70%	99,931
03/19/2026	26.84	27.71	26.84	27.55	+1.41%	41,917
03/18/2026	28.23	28.36	27.12	27.16	-4.29%	37,045
03/17/2026	28.71	28.92	28.27	28.38	-0.59%	27,439
03/16/2026	28.46	29.11	28.46	28.55	+0.67%	59,046
03/13/2026	28.76	28.95	28.35	28.36	-1.14%	50,586
03/12/2026	28.53	29.08	28.31	28.69	-1.28%	44,873
03/11/2026	29.21	29.53	28.69	29.06	-1.00%	39,221
03/10/2026	29.02	30.21	28.93	29.36	+0.85%	70,044
03/09/2026	28.83	29.26	28.08	29.11	0.00%	59,421
03/06/2026	28.96	29.42	28.73	29.11	-1.25%	85,559
03/05/2026	29.82	29.91	29.24	29.48	-2.11%	56,983
03/04/2026	29.96	30.49	29.82	30.11	+0.60%	79,183
03/03/2026	29.74	30.20	29.54	29.93	-0.76%	68,133
03/02/2026	29.55	30.92	29.55	30.16	+0.40%	41,714
02/27/2026	30.43	30.44	29.82	30.04	-2.26%	43,825
02/26/2026	30.96	31.31	30.67	30.74	-0.23%	30,678
02/25/2026	30.45	31.07	30.22	30.81	+2.18%	47,392
02/24/2026	30.52	30.62	30.15	30.15	-0.66%	29,301
02/23/2026	31.78	31.79	30.35	30.35	-4.14%	52,861