CF Bankshares Inc. (CFBK)
NASDAQ: CFBK
· Real-Time Price · USD
25.10
0.03 (0.10%)
At close: Sep 12, 2025, 3:59 PM
25.10
0.00%
After-hours: Sep 12, 2025, 04:57 PM EDT
CFBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 25.19 | 25.24 | 24.80 | 25.08 | 25.08 | -0.67% | 43,797 |
| 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 |
| Sep 5, 2025 | 24.28 | 25.63 | 24.28 | 24.74 | 24.74 | 1.81% | 92,900 |
| Sep 4, 2025 | 24.51 | 24.51 | 24.29 | 24.30 | 24.30 | -0.41% | 44,310 |
| Sep 3, 2025 | 24.50 | 24.50 | 24.33 | 24.40 | 24.40 | -0.41% | 23,700 |
| Sep 2, 2025 | 24.64 | 24.72 | 24.46 | 24.50 | 24.50 | -0.41% | 30,500 |
| Aug 29, 2025 | 24.68 | 25.08 | 24.40 | 24.60 | 24.60 | 0.20% | 26,800 |
| Aug 28, 2025 | 24.55 | 24.55 | 24.43 | 24.55 | 24.55 | 0.20% | 19,215 |
| Aug 27, 2025 | 24.77 | 24.83 | 24.49 | 24.50 | 24.50 | -0.61% | 35,336 |
| Aug 26, 2025 | 24.70 | 24.79 | 24.64 | 24.65 | 24.65 | -0.12% | 36,000 |
| Aug 25, 2025 | 24.74 | 24.76 | 24.55 | 24.68 | 24.68 | 0.73% | 39,700 |
| Aug 22, 2025 | 24.30 | 24.67 | 24.30 | 24.50 | 24.50 | 0.82% | 52,300 |
| Aug 21, 2025 | 24.35 | 24.48 | 24.25 | 24.30 | 24.30 | 0.00% | 11,147 |
| Aug 20, 2025 | 24.50 | 24.52 | 24.29 | 24.30 | 24.30 | -0.74% | 14,832 |
| Aug 19, 2025 | 24.45 | 24.60 | 24.45 | 24.48 | 24.48 | -0.41% | 16,112 |
| Aug 18, 2025 | 25.02 | 25.02 | 24.45 | 24.58 | 24.58 | -0.89% | 28,500 |
| Aug 15, 2025 | 25.20 | 25.20 | 24.55 | 24.80 | 24.80 | -0.56% | 20,100 |
| Aug 14, 2025 | 25.14 | 25.35 | 24.79 | 24.94 | 24.94 | -0.64% | 17,800 |