CF Bankshares Inc. (CFBK)
NASDAQ: CFBK
· Real-Time Price · USD
23.96
0.24 (1.01%)
At close: Oct 03, 2025, 3:59 PM
23.96
0.00%
After-hours: Oct 03, 2025, 04:04 PM EDT
CFBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 23.72 | 24.00 | 23.72 | 23.96 | 23.96 | 1.01% | 11,905 |
| Oct 2, 2025 | 23.82 | 23.85 | 23.67 | 23.72 | 23.72 | -1.17% | 13,900 |
| Oct 1, 2025 | 23.88 | 24.00 | 23.65 | 24.00 | 24.00 | 0.21% | 19,700 |
| Sep 30, 2025 | 24.04 | 24.34 | 23.87 | 23.95 | 23.95 | -0.62% | 32,800 |
| Sep 29, 2025 | 24.44 | 24.44 | 24.03 | 24.10 | 24.10 | -0.82% | 26,600 |
| Sep 26, 2025 | 24.42 | 24.42 | 24.23 | 24.30 | 24.30 | 0.00% | 22,014 |
| Sep 25, 2025 | 24.27 | 24.40 | 24.10 | 24.30 | 24.30 | 0.00% | 19,834 |
| Sep 24, 2025 | 24.57 | 24.99 | 24.29 | 24.30 | 24.30 | -1.42% | 26,539 |
| Sep 23, 2025 | 24.52 | 25.13 | 24.37 | 24.65 | 24.65 | 0.90% | 57,847 |
| Sep 22, 2025 | 24.50 | 24.55 | 24.27 | 24.43 | 24.43 | 0.12% | 42,900 |
| Sep 19, 2025 | 24.40 | 24.65 | 24.28 | 24.40 | 24.40 | -0.04% | 85,800 |
| Sep 18, 2025 | 24.40 | 24.63 | 24.33 | 24.41 | 24.41 | 0.45% | 33,646 |
| Sep 17, 2025 | 24.60 | 24.95 | 24.30 | 24.30 | 24.30 | -1.46% | 30,800 |
| Sep 16, 2025 | 25.21 | 25.21 | 24.65 | 24.66 | 24.66 | -1.79% | 36,300 |
| Sep 15, 2025 | 25.10 | 25.80 | 25.10 | 25.11 | 25.11 | 0.04% | 32,400 |
| Sep 12, 2025 | 25.17 | 25.17 | 25.02 | 25.10 | 25.10 | 0.08% | 27,300 |
| Sep 11, 2025 | 25.19 | 25.24 | 24.80 | 25.08 | 25.08 | -0.67% | 43,800 |
| Sep 10, 2025 | 25.26 | 25.28 | 24.87 | 25.25 | 25.25 | -0.20% | 17,645 |
| Sep 9, 2025 | 25.62 | 25.76 | 25.10 | 25.30 | 25.30 | -0.78% | 32,327 |
| Sep 8, 2025 | 24.80 | 25.97 | 24.80 | 25.50 | 25.50 | 3.07% | 53,946 |
Page 1 of 136