CF Bankshares Inc. (CFBK)
23.61
-0.24 (-1.01%)
At close: Mar 03, 2025, 3:55 PM
23.32
-1.23%
After-hours: Mar 03, 2025, 04:00 PM EST
CFBK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 23.74 | 23.85 | 23.73 | 23.85 | -0.08 | -0.33% | 5,514 |
| Feb 27, 2025 | 23.79 | 23.99 | 23.36 | 23.93 | -0.03 | -0.13% | 25,003 |
| Feb 26, 2025 | 23.65 | 23.98 | 23.50 | 23.96 | 0.37 | 1.57% | 7,300 |
| Feb 25, 2025 | 23.59 | 23.98 | 23.58 | 23.59 | -0.02 | -0.08% | 3,200 |
| Feb 24, 2025 | 23.59 | 23.82 | 23.57 | 23.61 | -0.03 | -0.13% | 6,302 |
| Feb 21, 2025 | 24.40 | 24.40 | 23.56 | 23.64 | -0.58 | -2.39% | 13,021 |
| Feb 20, 2025 | 24.64 | 24.68 | 24.02 | 24.22 | -0.28 | -1.14% | 11,601 |
| Feb 19, 2025 | 24.55 | 24.65 | 24.28 | 24.50 | -0.31 | -1.25% | 12,100 |
| Feb 18, 2025 | 24.74 | 25.00 | 24.73 | 24.81 | -0.18 | -0.72% | 5,600 |
| Feb 14, 2025 | 25.00 | 25.00 | 24.83 | 24.99 | -0.01 | -0.04% | 4,800 |
| Feb 13, 2025 | 25.00 | 25.00 | 24.92 | 25.00 | 0.00 | 0.00% | 2,533 |
| Feb 12, 2025 | 24.99 | 25.00 | 24.73 | 25.00 | 0.26 | 1.05% | 14,528 |
| Feb 11, 2025 | 24.78 | 24.87 | 24.59 | 24.74 | 0.23 | 0.94% | 8,928 |
| Feb 10, 2025 | 24.99 | 24.99 | 24.34 | 24.51 | -0.20 | -0.81% | 10,643 |
| Feb 7, 2025 | 24.89 | 24.89 | 24.44 | 24.71 | 0.20 | 0.82% | 12,400 |
| Feb 6, 2025 | 24.70 | 24.77 | 24.51 | 24.51 | -0.09 | -0.37% | 4,200 |
| Feb 5, 2025 | 24.93 | 24.96 | 24.50 | 24.60 | 0.24 | 0.99% | 8,839 |
| Feb 4, 2025 | 24.25 | 24.45 | 24.20 | 24.36 | 0.58 | 2.44% | 11,119 |
| Feb 3, 2025 | 23.50 | 23.99 | 23.26 | 23.78 | -0.66 | -2.70% | 10,546 |
| Jan 31, 2025 | 24.77 | 24.77 | 24.40 | 24.44 | -0.49 | -1.97% | 4,646 |
| Jan 30, 2025 | 25.17 | 25.25 | 24.62 | 24.93 | 0.04 | 0.16% | 6,215 |
| Jan 29, 2025 | 24.50 | 24.89 | 24.20 | 24.89 | 0.67 | 2.77% | 12,402 |
| Jan 28, 2025 | 24.24 | 24.30 | 24.06 | 24.22 | 0.16 | 0.67% | 4,700 |
| Jan 27, 2025 | 24.27 | 24.44 | 23.79 | 24.06 | 0.08 | 0.33% | 15,043 |
| Jan 24, 2025 | 23.90 | 24.35 | 23.76 | 23.98 | -0.01 | -0.04% | 16,425 |
| Jan 23, 2025 | 22.82 | 23.99 | 22.82 | 23.99 | 0.98 | 4.26% | 14,900 |
| Jan 22, 2025 | 23.00 | 23.42 | 22.73 | 23.01 | -0.54 | -2.29% | 34,643 |
| Jan 21, 2025 | 23.00 | 24.00 | 22.82 | 23.55 | 0.70 | 3.06% | 14,500 |
| Jan 17, 2025 | 22.43 | 22.85 | 22.26 | 22.85 | 0.54 | 2.42% | 73,834 |
| Jan 16, 2025 | 21.58 | 22.40 | 21.58 | 22.31 | 0.35 | 1.59% | 12,743 |
| Jan 15, 2025 | 21.80 | 22.06 | 21.64 | 21.96 | 0.42 | 1.95% | 9,225 |
| Jan 14, 2025 | 21.49 | 22.99 | 21.26 | 21.54 | -0.03 | -0.14% | 26,409 |
| Jan 13, 2025 | 21.91 | 21.99 | 21.28 | 21.57 | -0.10 | -0.46% | 19,849 |
| Jan 10, 2025 | 22.70 | 22.83 | 21.66 | 21.67 | -1.23 | -5.37% | 31,700 |
| Jan 8, 2025 | 23.56 | 23.84 | 22.77 | 22.90 | -0.91 | -3.82% | 40,700 |
| Jan 7, 2025 | 25.00 | 25.00 | 23.67 | 23.81 | -1.02 | -4.11% | 24,700 |
| Jan 6, 2025 | 24.52 | 25.48 | 24.40 | 24.83 | 0.03 | 0.12% | 117,224 |
| Jan 3, 2025 | 24.94 | 25.13 | 24.12 | 24.80 | -0.40 | -1.59% | 37,414 |
| Jan 2, 2025 | 25.27 | 25.28 | 24.77 | 25.20 | -0.34 | -1.33% | 3,824 |
| Dec 31, 2024 | 24.88 | 25.99 | 24.88 | 25.54 | 0.29 | 1.15% | 20,237 |
| Dec 30, 2024 | 23.56 | 25.30 | 23.48 | 25.25 | 1.34 | 5.60% | 133,103 |
| Dec 27, 2024 | 23.89 | 23.91 | 23.56 | 23.91 | -0.18 | -0.75% | 9,212 |
| Dec 26, 2024 | 24.44 | 24.44 | 23.81 | 24.09 | -0.26 | -1.07% | 13,125 |
| Dec 24, 2024 | 24.56 | 24.56 | 24.12 | 24.35 | -0.19 | -0.77% | 9,600 |
| Dec 23, 2024 | 25.29 | 26.00 | 24.52 | 24.54 | -1.04 | -4.07% | 35,732 |
| Dec 20, 2024 | 24.50 | 25.60 | 24.27 | 25.58 | 0.93 | 3.77% | 27,400 |
| Dec 19, 2024 | 24.64 | 24.68 | 24.19 | 24.65 | 0.58 | 2.41% | 37,915 |
| Dec 18, 2024 | 26.60 | 26.60 | 23.92 | 24.07 | -2.89 | -10.72% | 33,216 |
| Dec 17, 2024 | 26.24 | 26.96 | 25.90 | 26.96 | 0.63 | 2.39% | 27,000 |
| Dec 16, 2024 | 27.09 | 27.09 | 26.10 | 26.33 | -0.84 | -3.09% | 36,541 |