CFFI
C & F Financial (CFFI)
NASDAQ
$70.78-$2.29 (-3.14%)
Price as of Jun 03, 2026 4:10 PM EDT
  • $242.4M
    Market Cap
  • 14.27%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    -0.79%
    Low Price$72.00
    High Price$77.48
  • 3 Months
    0.00%
    Low Price$70.01
    High Price$78.80
  • 1 Year
    +12.14%
    Low Price$58.77
    High Price$80.99
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
72.56
73.07
72.56
73.07
-0.65%
2,405
06/01/2026
72.76
73.55
72.76
73.55
-0.27%
1,831
05/29/2026
73.75
73.75
73.75
73.75
-0.99%
3,573
05/28/2026
73.57
76.48
73.34
74.49
+0.53%
5,322
05/27/2026
73.99
75.00
73.99
74.10
+0.09%
5,436
05/26/2026
72.39
74.98
71.68
74.03
+2.58%
12,501
05/22/2026
72.48
73.90
72.05
72.17
-1.47%
12,156
05/21/2026
73.07
73.25
73.07
73.25
-0.79%
3,578
05/20/2026
72.97
73.83
72.97
73.83
+2.54%
3,927
05/19/2026
71.85
72.67
71.85
72.00
-0.32%
2,623
05/18/2026
72.05
72.78
72.05
72.23
+0.17%
2,615
05/15/2026
74.67
76.86
72.11
72.11
-4.46%
4,865
05/14/2026
75.42
75.48
75.42
75.48
+0.99%
2,825
05/13/2026
72.20
74.74
72.20
74.74
+3.56%
4,743
05/12/2026
73.60
73.60
72.17
72.17
-1.61%
2,908
05/11/2026
69.44
74.38
69.44
73.35
-1.50%
3,286
05/08/2026
74.14
74.47
74.14
74.47
-3.88%
2,036
05/07/2026
80.00
80.00
77.48
77.48
+4.70%
4,573
05/06/2026
74.61
74.69
74.00
74.00
+1.19%
2,417
05/05/2026
74.01
74.01
73.13
73.13
-0.71%
2,190
05/04/2026
75.00
75.00
73.20
73.65
-3.10%
8,969
05/01/2026
74.01
76.01
74.01
76.01
+1.69%
2,294
04/30/2026
75.47
75.47
74.75
74.75
-2.57%
3,176
04/29/2026
76.74
76.74
75.00
76.72
-2.64%
4,295
04/28/2026
78.80
78.80
78.80
78.80
+3.94%
3,071
04/27/2026
77.09
77.09
75.19
75.81
+0.38%
5,101
04/24/2026
76.31
76.31
75.52
75.52
+1.25%
2,351
04/23/2026
73.36
74.59
73.36
74.59
-2.24%
2,902
04/23/2026
$2.08 Earnings
04/22/2026
77.02
77.02
76.00
76.30
+0.16%
3,022
04/21/2026
74.38
77.05
74.38
76.18
-1.13%
3,383
04/20/2026
77.50
77.50
76.30
77.05
+0.23%
4,364
04/17/2026
78.74
78.74
76.36
76.87
-0.93%
6,147
04/16/2026
77.20
77.59
75.95
77.59
-1.16%
7,045
04/15/2026
76.95
78.50
76.20
78.50
+3.02%
4,276
04/14/2026
78.23
78.23
76.20
76.20
-0.34%
11,450
04/13/2026
77.15
77.81
76.46
76.46
-2.14%
4,792
04/10/2026
78.13
78.13
78.13
78.13
+1.69%
1,666
04/09/2026
73.10
76.83
73.10
76.83
+3.22%
4,626
04/08/2026
74.44
74.51
74.00
74.43
+1.33%
5,416
04/07/2026
73.50
73.50
73.45
73.45
+1.24%
3,770
04/06/2026
74.45
74.45
72.55
72.55
+0.62%
2,848
04/02/2026
72.68
73.46
72.00
72.10
-0.72%
5,495
04/01/2026
73.62
74.00
72.62
72.62
-0.44%
6,129
03/31/2026
73.28
73.58
72.90
72.94
+0.03%
5,191
03/30/2026
73.00
73.00
72.86
72.92
+1.43%
4,379
03/27/2026
72.28
72.53
71.89
71.89
-2.55%
4,111
03/26/2026
73.33
73.77
72.48
73.77
+1.05%
3,453
03/25/2026
80.99
80.99
72.48
73.00
-0.03%
3,785
03/24/2026
73.38
74.59
73.02
73.02
-2.65%
5,468
03/23/2026
73.90
75.01
72.07
75.01
+3.76%
7,971
03/20/2026
70.57
72.93
70.57
72.29
+2.41%
17,835
03/19/2026
70.00
70.59
70.00
70.59
+0.83%
4,266
03/18/2026
69.89
71.11
69.89
70.01
-0.98%
8,288
03/17/2026
72.04
72.08
70.70
70.70
-2.82%
5,629
03/16/2026
74.98
74.98
71.39
72.75
+1.75%
3,301
03/13/2026
69.99
71.50
69.85
71.50
+1.10%
3,638
03/13/2026
$0.48 Dividend
03/12/2026
71.07
71.07
70.72
70.72
-0.22%
3,239
03/11/2026
70.75
71.28
70.21
70.88
-0.21%
4,868
03/10/2026
74.41
74.41
71.03
71.03
-4.68%
3,012
03/09/2026
69.22
74.51
69.22
74.51
+2.98%
6,568
03/06/2026
70.96
72.39
70.96
72.36
-0.30%
3,533
03/05/2026
73.48
73.79
72.58
72.58
-2.21%
2,587
03/04/2026
74.70
74.70
74.22
74.22
+2.19%
2,831
03/03/2026
73.26
73.26
72.63
72.63
-2.13%
2,248
03/02/2026
73.70
74.29
73.70
74.21
+2.60%
2,476
02/27/2026
72.52
72.63
72.31
72.33
-4.57%
4,973
02/26/2026
77.23
78.34
75.74
75.80
-1.34%
4,180
02/25/2026
73.51
76.83
73.27
76.83
+3.91%
4,249
02/24/2026
74.75
74.75
72.53
73.94
+1.61%
4,796
02/23/2026
73.97
74.19
72.77
72.77
-4.36%
6,578
02/20/2026
74.96
76.91
74.96
76.08
+0.72%
2,398
02/19/2026
75.40
75.62
75.40
75.54
-1.23%
2,114
02/18/2026
75.73
76.48
75.55
76.48
-0.70%
2,488
02/17/2026
77.84
77.96
77.02
77.02
-0.49%
3,430
02/13/2026
77.35
77.39
77.09
77.39
-1.19%
2,061
02/12/2026
77.07
78.33
77.07
78.33
+0.99%
2,111
02/11/2026
77.68
77.68
76.57
77.56
+1.07%
1,909
02/10/2026
78.49
78.49
76.74
76.74
-2.40%
4,516
02/09/2026
78.63
78.71
78.63
78.63
-0.69%
3,563
02/06/2026
79.74
79.96
79.17
79.17
-0.40%
5,034
02/05/2026
78.65
79.67
78.65
79.49
-1.19%
3,815
02/04/2026
79.16
80.44
79.05
80.44
+1.75%
2,895
02/03/2026
76.96
79.06
76.96
79.06
+3.65%
4,211
02/02/2026
74.18
76.56
74.07
76.28
+1.99%
7,555
01/30/2026
72.76
74.79
72.76
74.79
+0.67%
6,839
01/29/2026
70.12
74.30
70.12
74.30
+4.37%
4,778
01/28/2026
71.51
71.51
69.92
71.19
-0.40%
4,098
01/27/2026
71.02
72.11
71.02
71.47
+0.50%
3,774
01/27/2026
$2.07 Earnings
01/26/2026
69.34
71.12
69.34
71.12
+1.00%
2,059
01/23/2026
70.60
70.89
70.20
70.41
-2.94%
3,444
01/22/2026
72.50
73.84
72.50
72.55
+0.10%
4,777
01/21/2026
69.03
72.48
69.03
72.48
+4.75%
3,488
01/20/2026
69.19
69.19
69.19
69.19
-0.97%
2,335
01/16/2026
70.83
70.83
69.87
69.87
-1.12%
4,255
01/15/2026
70.66
70.66
70.66
70.66
+0.99%
3,022
01/14/2026
68.55
69.97
68.55
69.97
+2.28%
2,202
01/13/2026
69.11
69.76
68.41
68.41
-0.91%
2,790