Skip to main content
CF Bankshares Inc. (CFBK)
NASDAQ: CFBK · Real-Time Price · USD
25.12
0.00 (0.00%)
Aug 13, 2025, 4:00 PM - Market closed

CF Bankshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202525.4825.9425.0025.1025.10-0.08%45,037
Aug 12, 202524.8625.9024.7925.1225.121.37%48,864
Aug 11, 202524.5625.3324.5024.7824.783.38%26,900
Aug 8, 202524.0824.0923.8923.9723.971.05%6,233
Aug 7, 202523.9124.0023.7223.7223.72-0.21%7,519
Aug 6, 202523.5724.0023.5723.7723.771.02%18,611
Aug 5, 202523.6924.0023.2523.5323.530.94%10,964
Aug 4, 202524.0024.0023.3123.3123.31-0.81%11,105
Aug 1, 202523.4823.7523.3023.5023.50-0.42%7,006
Jul 31, 202523.5023.7923.2623.6023.600.43%15,377
Jul 30, 202523.5723.8123.4623.5023.50-0.30%11,921
Jul 29, 202523.8223.8923.5223.5723.57-0.76%8,176
Jul 28, 202523.7623.8223.6923.7523.75-0.25%8,012
Jul 25, 202523.8124.1023.7723.8123.81-0.25%4,092
Jul 24, 202524.0024.0023.8723.8723.87-0.54%9,126
Jul 23, 202524.1724.1723.8724.0024.000.50%4,873
Jul 22, 202523.9124.0823.8823.8823.88-0.25%12,863
Jul 21, 202524.0124.2323.9423.9423.940.08%49,611
Jul 18, 202523.9924.0323.7623.9223.920.21%12,157
Jul 17, 202523.9024.0023.8123.8723.87-0.04%6,497
Jul 16, 202523.8524.0023.5123.8823.88-0.04%16,670
Jul 15, 202524.0724.3823.7223.8923.89-1.04%13,905
Jul 14, 202524.0024.1423.9724.1424.140.46%12,246
Jul 11, 202524.3924.3923.7924.0324.03-0.62%8,374
Jul 10, 202524.1324.5023.8424.1824.100.33%15,055
Jul 9, 202524.1724.3524.0524.1024.02-0.41%26,369
Jul 8, 202524.0024.3523.8424.2024.120.88%67,334
Jul 7, 202524.2924.5423.9223.9923.91-0.87%42,479
Jul 3, 202524.1624.2024.1624.2024.120.21%9,432
Jul 2, 202524.2724.3424.1124.1524.070.04%16,873
Jul 1, 202524.0324.3923.9524.1424.060.71%48,292
Jun 30, 202523.6924.0723.6923.9723.891.52%24,940
Jun 27, 202523.7823.9823.3023.6123.53-0.21%477,347
Jun 26, 202523.5523.8623.5523.6623.580.25%18,981
Jun 25, 202523.6523.6523.3123.6023.52-9,593
Jun 24, 202523.5723.8923.5723.6023.521.03%10,794
Jun 23, 202523.2623.6723.2623.3623.280.26%20,923
Jun 20, 202523.4523.5723.2723.3023.22-0.77%16,802
Jun 18, 202523.3223.6723.3023.4823.400.38%6,985
Jun 17, 202523.5223.8723.2723.3923.31-0.30%7,698
Jun 16, 202523.8823.9023.4623.4623.38-1.18%10,192
Jun 13, 202523.8923.8923.6123.7423.66-0.50%8,481
Jun 12, 202523.7823.9523.6223.8623.780.29%6,198
Jun 11, 202523.9023.9823.7323.7923.710.17%4,952
Jun 10, 202523.9924.0723.6623.7523.67-0.29%10,500
Jun 9, 202524.0024.0423.7623.8223.74-0.17%11,631
Jun 6, 202523.8723.9723.8623.8623.78-8,545
Jun 5, 202523.6923.9123.6923.8623.780.17%6,975
Jun 4, 202523.9523.9523.7423.8223.74-0.38%10,447
Jun 3, 202523.9024.0023.7223.9123.830.04%19,147