CFFI
C & F Financial (CFFI)
NASDAQ
$79.64+$0.52 (+0.66%)
Price as of Jun 23, 2026 4:10 PM EDT
  • $246.5M
    Market Cap
  • 38.15%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +10.32%
    Low Price$70.38
    High Price$79.12
  • 3 Months
    +6.14%
    Low Price$70.38
    High Price$79.12
  • 1 Year
    +38.15%
    Low Price$58.77
    High Price$80.99
Date
Open
High
Low
Close
Change (%)
Volume
06/23/2026
78.65
79.85
78.65
79.12
+4.48%
11,032
06/22/2026
78.00
78.17
75.73
75.73
-3.36%
5,353
06/18/2026
77.37
78.36
77.18
78.36
+2.90%
10,950
06/17/2026
76.96
76.96
75.76
76.16
+0.87%
5,867
06/16/2026
74.34
76.62
72.59
75.50
+1.56%
6,961
06/15/2026
74.34
74.34
74.34
74.34
-3.10%
2,030
06/15/2026
$0.48 Dividend
06/12/2026
76.56
76.72
76.56
76.72
+0.16%
3,020
06/11/2026
77.52
77.52
76.60
76.60
-1.50%
3,358
06/10/2026
75.58
78.01
75.58
77.76
+2.89%
18,920
06/09/2026
73.58
76.52
71.65
75.58
+2.00%
5,964
06/08/2026
73.80
74.24
73.25
74.10
-0.45%
3,397
06/05/2026
71.66
75.03
71.66
74.43
+2.90%
6,787
06/04/2026
70.01
72.34
70.01
72.34
+3.42%
2,348
06/03/2026
71.77
71.80
69.94
69.94
-3.68%
6,619
06/02/2026
72.11
72.62
72.11
72.62
-0.65%
2,405
06/01/2026
72.31
73.09
72.31
73.09
-0.27%
1,831
05/29/2026
73.29
73.29
73.29
73.29
-0.99%
3,573
05/28/2026
73.11
76.00
72.88
74.03
+0.53%
5,322
05/27/2026
73.53
74.53
73.53
73.64
+0.09%
5,436
05/26/2026
71.94
74.51
71.23
73.57
+2.58%
12,501
05/22/2026
72.03
73.44
71.60
71.72
-1.47%
12,156
05/21/2026
72.62
72.79
72.62
72.79
-0.79%
3,578
05/20/2026
72.52
73.37
72.52
73.37
+2.54%
3,927
05/19/2026
71.40
72.22
71.40
71.55
-0.32%
2,623
05/18/2026
71.61
72.33
71.61
71.78
+0.17%
2,615
05/15/2026
74.21
76.38
71.66
71.66
-4.46%
4,865
05/14/2026
74.95
75.01
74.95
75.01
+0.99%
2,825
05/13/2026
71.75
74.28
71.75
74.28
+3.56%
4,743
05/12/2026
73.14
73.14
71.72
71.72
-1.61%
2,908
05/11/2026
69.01
73.92
69.01
72.89
-1.50%
3,286
05/08/2026
73.68
74.01
73.68
74.01
-3.88%
2,036
05/07/2026
79.50
79.50
77.00
77.00
+4.70%
4,573
05/06/2026
74.15
74.23
73.54
73.54
+1.19%
2,417
05/05/2026
73.55
73.55
72.68
72.68
-0.71%
2,190
05/04/2026
74.53
74.53
72.74
73.19
-3.10%
8,969
05/01/2026
73.55
75.54
73.55
75.54
+1.69%
2,294
04/30/2026
75.00
75.00
74.29
74.29
-2.57%
3,176
04/29/2026
76.27
76.27
74.53
76.24
-2.64%
4,295
04/28/2026
78.31
78.31
78.31
78.31
+3.94%
3,071
04/27/2026
76.61
76.61
74.72
75.34
+0.38%
5,101
04/24/2026
75.84
75.84
75.05
75.05
+1.25%
2,351
04/23/2026
72.90
74.13
72.90
74.13
-2.24%
2,902
04/23/2026
$2.08 Earnings
04/22/2026
76.54
76.54
75.53
75.83
+0.16%
3,022
04/21/2026
73.92
76.57
73.92
75.71
-1.13%
3,383
04/20/2026
77.02
77.02
75.83
76.57
+0.23%
4,364
04/17/2026
78.25
78.25
75.89
76.39
-0.93%
6,147
04/16/2026
76.72
77.11
75.48
77.11
-1.16%
7,045
04/15/2026
76.47
78.01
75.73
78.01
+3.02%
4,276
04/14/2026
77.74
77.74
75.73
75.73
-0.34%
11,450
04/13/2026
76.67
77.33
75.98
75.98
-2.14%
4,792
04/10/2026
77.64
77.64
77.64
77.64
+1.69%
1,666
04/09/2026
72.65
76.35
72.65
76.35
+3.22%
4,626
04/08/2026
73.98
74.05
73.54
73.97
+1.33%
5,416
04/07/2026
73.04
73.04
72.99
72.99
+1.24%
3,770
04/06/2026
73.99
73.99
72.10
72.10
+0.62%
2,848
04/02/2026
72.23
73.00
71.55
71.65
-0.72%
5,495
04/01/2026
73.16
73.54
72.17
72.17
-0.44%
6,129
03/31/2026
72.82
73.12
72.45
72.49
+0.03%
5,191
03/30/2026
72.55
72.55
72.41
72.47
+1.43%
4,379
03/27/2026
71.83
72.08
71.44
71.44
-2.55%
4,111
03/26/2026
72.87
73.31
72.03
73.31
+1.05%
3,453
03/25/2026
80.49
80.49
72.03
72.55
-0.03%
3,785
03/24/2026
72.92
74.13
72.57
72.57
-2.65%
5,468
03/23/2026
73.44
74.54
71.62
74.54
+3.76%
7,971
03/20/2026
70.13
72.48
70.13
71.84
+2.41%
17,835
03/19/2026
69.56
70.15
69.56
70.15
+0.83%
4,266
03/18/2026
69.46
70.67
69.46
69.57
-0.98%
8,288
03/17/2026
71.59
71.63
70.26
70.26
-2.82%
5,629
03/16/2026
74.51
74.51
70.95
72.30
+1.75%
3,301
03/13/2026
69.55
71.06
69.42
71.06
+1.10%
3,638
03/13/2026
$0.48 Dividend
03/12/2026
70.63
70.63
70.28
70.28
-0.22%
3,239
03/11/2026
70.31
70.83
69.78
70.44
-0.21%
4,868
03/10/2026
73.95
73.95
70.59
70.59
-4.68%
3,012
03/09/2026
68.78
74.05
68.78
74.05
+2.98%
6,568
03/06/2026
70.52
71.94
70.52
71.91
-0.30%
3,533
03/05/2026
73.02
73.33
72.13
72.13
-2.21%
2,587
03/04/2026
74.24
74.24
73.75
73.75
+2.19%
2,831
03/03/2026
72.81
72.81
72.18
72.18
-2.13%
2,248
03/02/2026
73.24
73.82
73.24
73.74
+2.60%
2,476
02/27/2026
72.07
72.18
71.86
71.88
-4.57%
4,973
02/26/2026
76.75
77.86
75.27
75.32
-1.34%
4,180
02/25/2026
73.05
76.35
72.82
76.35
+3.91%
4,249
02/24/2026
74.29
74.29
72.08
73.48
+1.61%
4,796
02/23/2026
73.51
73.73
72.31
72.31
-4.36%
6,578
02/20/2026
74.50
76.43
74.50
75.61
+0.72%
2,398
02/19/2026
74.93
75.15
74.93
75.07
-1.23%
2,114
02/18/2026
75.26
76.01
75.08
76.01
-0.70%
2,488
02/17/2026
77.36
77.48
76.54
76.54
-0.49%
3,430
02/13/2026
76.87
76.91
76.61
76.91
-1.19%
2,061
02/12/2026
76.59
77.84
76.59
77.84
+0.99%
2,111
02/11/2026
77.20
77.20
76.09
77.08
+1.07%
1,909
02/10/2026
78.00
78.00
76.26
76.26
-2.40%
4,516
02/09/2026
78.14
78.22
78.14
78.14
-0.69%
3,563
02/06/2026
79.24
79.46
78.68
78.68
-0.40%
5,034
02/05/2026
78.16
79.17
78.16
79.00
-1.19%
3,815
02/04/2026
78.67
79.94
78.56
79.94
+1.75%
2,895
02/03/2026
76.48
78.57
76.48
78.57
+3.65%
4,211