CF Bankshares Inc.

20.63
-1.18 (-5.41%)
At close: Apr 03, 2025, 3:58 PM
21.22
2.90%
Pre-market: Apr 04, 2025, 04:10 AM EDT

CF Bankshares Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 21.50 21.68 20.38 20.38 -1.43 -6.56% 11,908
Apr 2, 2025 21.71 21.84 21.70 21.81 -0.08 -0.37% 3,100
Apr 1, 2025 21.81 21.90 21.70 21.89 -0.15 -0.68% 8,825
Mar 31, 2025 22.00 22.30 21.84 22.04 -0.25 -1.12% 14,907
Mar 28, 2025 22.00 22.29 21.82 22.29 0.10 0.45% 5,000
Mar 27, 2025 22.05 22.28 22.00 22.19 0.14 0.63% 6,200
Mar 26, 2025 22.20 22.33 22.05 22.05 -0.14 -0.63% 7,600
Mar 25, 2025 22.22 22.22 21.80 22.19 0.05 0.23% 15,634
Mar 24, 2025 22.20 22.45 21.64 22.14 -0.06 -0.27% 31,200
Mar 21, 2025 22.00 22.20 21.77 22.20 0.04 0.18% 18,535
Mar 20, 2025 22.37 22.37 22.14 22.16 -0.09 -0.40% 15,900
Mar 19, 2025 22.14 22.48 21.96 22.25 0.15 0.68% 18,800
Mar 18, 2025 21.76 22.30 21.76 22.10 -0.05 -0.23% 31,134
Mar 17, 2025 21.85 22.30 21.50 22.15 0.42 1.93% 10,200
Mar 14, 2025 21.79 21.99 21.63 21.73 0.06 0.28% 8,600
Mar 13, 2025 22.00 22.34 21.67 21.67 -0.40 -1.81% 15,002
Mar 12, 2025 21.50 22.14 21.42 22.07 0.54 2.51% 4,612
Mar 11, 2025 22.53 22.53 21.53 21.53 -0.54 -2.45% 12,221
Mar 10, 2025 22.66 22.66 22.02 22.07 -0.66 -2.90% 7,104
Mar 7, 2025 23.27 23.27 22.66 22.73 -0.78 -3.32% 9,927
Mar 6, 2025 23.36 23.51 23.14 23.51 0.09 0.38% 3,221
Mar 5, 2025 23.29 23.50 23.24 23.42 0.17 0.73% 12,200
Mar 4, 2025 23.31 23.70 23.12 23.25 -0.07 -0.30% 18,426
Mar 3, 2025 24.05 24.05 23.32 23.32 -0.53 -2.22% 3,200
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