C&F Financial Corporation (CFFI)
NASDAQ: CFFI
· Real-Time Price · USD
71.30
-0.70 (-0.97%)
At close: Sep 05, 2025, 3:59 PM
71.30
0.00%
After-hours: Sep 05, 2025, 04:04 PM EDT
CFFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 70.20 | 72.00 | 70.20 | 72.00 | 72.00 | 1.74% | 8,427 |
| Sep 3, 2025 | 70.30 | 71.66 | 69.47 | 70.77 | 70.77 | -0.13% | 10,335 |
| Sep 2, 2025 | 70.72 | 71.31 | 69.60 | 70.86 | 70.86 | -1.56% | 6,146 |
| Aug 29, 2025 | 70.60 | 71.98 | 70.60 | 71.98 | 71.98 | 1.15% | 12,300 |
| Aug 28, 2025 | 70.50 | 71.56 | 70.50 | 71.16 | 71.16 | -0.75% | 7,105 |
| Aug 27, 2025 | 70.74 | 71.95 | 70.30 | 71.70 | 71.70 | 0.65% | 8,132 |
| Aug 26, 2025 | 69.90 | 72.35 | 69.85 | 71.24 | 71.24 | 1.45% | 11,835 |
| Aug 25, 2025 | 70.55 | 72.00 | 70.22 | 70.22 | 70.22 | -1.65% | 8,800 |
| Aug 22, 2025 | 67.00 | 72.07 | 67.00 | 71.40 | 71.40 | 6.06% | 22,600 |
| Aug 21, 2025 | 67.30 | 68.39 | 67.07 | 67.32 | 67.32 | -1.06% | 5,200 |
| Aug 20, 2025 | 66.97 | 68.81 | 66.91 | 68.04 | 68.04 | -0.03% | 10,300 |
| Aug 19, 2025 | 67.95 | 69.25 | 67.95 | 68.06 | 68.06 | 0.89% | 5,739 |
| Aug 18, 2025 | 67.89 | 67.89 | 67.39 | 67.46 | 67.46 | -1.65% | 4,400 |
| Aug 15, 2025 | 69.94 | 69.94 | 68.00 | 68.59 | 68.59 | -1.51% | 21,600 |
| Aug 14, 2025 | 68.25 | 69.70 | 68.20 | 69.64 | 69.64 | 0.42% | 17,600 |
| Aug 13, 2025 | 66.90 | 70.45 | 66.90 | 69.35 | 69.35 | 1.64% | 11,345 |
| Aug 12, 2025 | 64.90 | 70.00 | 64.90 | 68.23 | 68.23 | 3.98% | 15,243 |
| Aug 11, 2025 | 64.50 | 66.45 | 64.50 | 65.62 | 65.62 | 2.53% | 13,534 |
| Aug 8, 2025 | 64.76 | 65.92 | 64.00 | 64.00 | 64.00 | 0.09% | 3,100 |
| Aug 7, 2025 | 64.57 | 64.57 | 62.52 | 63.94 | 63.94 | 0.58% | 8,300 |