Skip to main content
CF Bankshares Inc. (CFBK)
NASDAQ: CFBK · Real-Time Price · USD
23.47
-0.19 (-0.80%)
At close: Jun 27, 2025, 4:00 PM
23.61
+0.14 (0.60%)
After-hours: Jun 27, 2025, 5:50 PM EDT

CF Bankshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202523.7823.9823.3023.6123.61-0.21%477,347
Jun 26, 202523.5523.8623.5523.6623.660.25%18,981
Jun 25, 202523.6523.6523.3123.6023.60-9,593
Jun 24, 202523.5723.8923.5723.6023.601.03%10,794
Jun 23, 202523.2623.6723.2623.3623.360.26%20,923
Jun 20, 202523.4523.5723.2723.3023.30-0.77%16,802
Jun 18, 202523.3223.6723.3023.4823.480.38%6,985
Jun 17, 202523.5223.8723.2723.3923.39-0.30%7,698
Jun 16, 202523.8823.9023.4623.4623.46-1.18%10,192
Jun 13, 202523.8923.8923.6123.7423.74-0.50%8,481
Jun 12, 202523.7823.9523.6223.8623.860.29%6,198
Jun 11, 202523.9023.9823.7323.7923.790.17%4,952
Jun 10, 202523.9924.0723.6623.7523.75-0.29%10,500
Jun 9, 202524.0024.0423.7623.8223.82-0.17%11,631
Jun 6, 202523.8723.9723.8623.8623.86-8,545
Jun 5, 202523.6923.9123.6923.8623.860.17%6,975
Jun 4, 202523.9523.9523.7423.8223.82-0.38%10,447
Jun 3, 202523.9024.0023.7223.9123.910.04%19,147
Jun 2, 202524.0024.0023.7623.9023.90-0.15%9,730
May 30, 202523.9024.0023.8123.9423.94-0.27%15,007
May 29, 202523.9024.0023.8024.0024.000.42%10,211
May 28, 202523.9024.0423.6123.9023.90-0.42%12,669
May 27, 202524.0024.2523.9924.0024.000.10%47,406
May 23, 202523.8224.0123.8223.9823.980.48%11,846
May 22, 202524.1024.1023.8123.8623.86-0.58%17,932
May 21, 202523.9924.0823.7924.0024.000.21%39,228
May 20, 202524.0024.2823.9423.9523.95-0.42%126,492
May 19, 202523.8524.0523.6424.0524.050.80%15,167
May 16, 202523.8224.0523.8023.8623.860.04%10,993
May 15, 202523.9224.0523.6923.8523.850.74%7,821
May 14, 202523.9924.0523.6823.6823.68-1.15%4,786
May 13, 202524.2324.2323.9523.9523.95-0.21%10,235
May 12, 202523.9524.1023.9224.0024.000.97%13,374
May 9, 202523.9624.0023.2523.7723.770.04%8,523
May 8, 202523.8824.2323.7423.7623.760.08%43,401
May 7, 202523.6023.8823.5023.7423.740.59%9,590
May 6, 202523.8023.9723.5923.6023.60-1.17%11,821
May 5, 202523.7424.0023.6223.8823.880.34%20,686
May 2, 202523.4323.9823.3023.8023.802.15%20,937
May 1, 202523.0023.3022.7623.3023.301.39%24,221
Apr 30, 202522.8023.0022.7422.9822.98-0.09%10,833
Apr 29, 202523.0023.0522.9223.0023.00-10,050
Apr 28, 202522.8023.0122.6923.0023.00-15,358
Apr 25, 202522.6023.0022.5023.0023.000.97%9,537
Apr 24, 202522.5022.7821.7522.7822.781.24%7,307
Apr 23, 202521.9722.5021.9722.5022.502.88%30,308
Apr 22, 202521.1022.0621.1021.8721.875.40%12,189
Apr 21, 202520.7620.8820.7320.7520.75-1.31%21,672
Apr 17, 202520.7221.0320.3421.0321.031.42%15,791
Apr 16, 202520.2420.7620.2420.7320.731.92%11,908