C&F Financial Corporation (CFFI)
NASDAQ: CFFI
· Real-Time Price · USD
68.73
-0.22 (-0.32%)
At close: Sep 25, 2025, 3:58 PM
68.73
0.00%
After-hours: Sep 25, 2025, 04:18 PM EDT
CFFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 68.54 | 68.95 | 68.45 | 68.95 | 68.95 | -0.20% | 3,697 |
| Sep 23, 2025 | 68.80 | 69.09 | 68.80 | 69.09 | 69.09 | 0.76% | 4,200 |
| Sep 22, 2025 | 69.25 | 69.26 | 67.41 | 68.57 | 68.57 | -4.66% | 7,347 |
| Sep 19, 2025 | 71.20 | 71.92 | 69.88 | 71.92 | 71.92 | 0.18% | 22,600 |
| Sep 18, 2025 | 68.39 | 72.00 | 68.39 | 71.79 | 71.79 | 3.79% | 7,400 |
| Sep 17, 2025 | 69.09 | 70.31 | 68.90 | 69.17 | 69.17 | -0.42% | 4,323 |
| Sep 16, 2025 | 69.48 | 70.23 | 68.01 | 69.46 | 69.46 | -1.75% | 3,816 |
| Sep 15, 2025 | 69.95 | 70.87 | 68.94 | 70.70 | 70.70 | 0.83% | 4,900 |
| Sep 12, 2025 | 69.80 | 70.12 | 69.63 | 70.12 | 69.66 | -0.33% | 2,900 |
| Sep 11, 2025 | 70.13 | 70.91 | 70.01 | 70.35 | 69.89 | -0.16% | 4,200 |
| Sep 10, 2025 | 70.96 | 70.96 | 69.78 | 70.46 | 70.00 | -1.18% | 5,100 |
| Sep 9, 2025 | 71.19 | 72.00 | 71.03 | 71.30 | 70.83 | 0.45% | 8,731 |
| Sep 8, 2025 | 71.50 | 71.50 | 70.39 | 70.98 | 70.51 | -0.45% | 2,417 |
| Sep 5, 2025 | 72.00 | 73.00 | 70.66 | 71.30 | 70.83 | -0.97% | 13,700 |
| Sep 4, 2025 | 70.20 | 72.00 | 70.20 | 72.00 | 71.53 | 1.74% | 8,148 |
| Sep 3, 2025 | 70.30 | 71.66 | 69.47 | 70.77 | 70.31 | -0.13% | 10,335 |
| Sep 2, 2025 | 70.72 | 71.31 | 69.60 | 70.86 | 70.40 | -1.56% | 6,146 |
| Aug 29, 2025 | 70.60 | 71.98 | 70.60 | 71.98 | 71.51 | 1.15% | 12,300 |
| Aug 28, 2025 | 70.50 | 71.56 | 70.50 | 71.16 | 70.69 | -0.75% | 7,105 |
| Aug 27, 2025 | 70.74 | 71.95 | 70.30 | 71.70 | 71.23 | 0.65% | 8,132 |