5 DAY PERFORMANCE
-0.67%
1 MONTH PERFORMANCE
+2.05%
3 MONTH PERFORMANCE
+13.50%
6 MONTH PERFORMANCE
+4.46%
YEAR-TO-DATE PERFORMANCE
-6.54%
1 YEAR PERFORMANCE
+17.88%
CF Bankshares Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/17/2025 | $23.90 | $23.87 (-0.13%) | $24.00 | $23.81 | 6.50 K | $150.04 M |
| 07/16/2025 | $23.85 | $23.88 (0.13%) | $24.00 | $23.51 | 16.70 K | $150.10 M |
| 07/15/2025 | $24.07 | $23.89 (-0.75%) | $24.38 | $23.72 | 13.91 K | $150.16 M |
| 07/14/2025 | $24.00 | $24.14 (0.58%) | $24.14 | $23.97 | 12.25 K | $151.74 M |
| 07/11/2025 | $24.39 | $24.03 (-1.48%) | $24.39 | $23.79 | 8.40 K | $151.04 M |
| 07/10/2025 | $24.13 | $24.18 (0.21%) | $24.50 | $23.84 | 15.10 K | $151.99 M |
| 07/09/2025 | $24.17 | $24.10 (-0.29%) | $24.35 | $24.05 | 26.40 K | $151.48 M |
| 07/08/2025 | $24.00 | $24.20 (0.83%) | $24.35 | $23.84 | 67.33 K | $152.11 M |
| 07/07/2025 | $24.29 | $23.99 (-1.24%) | $24.54 | $23.92 | 42.50 K | $150.79 M |
| 07/03/2025 | $24.16 | $24.20 (0.17%) | $24.20 | $24.16 | 9.43 K | $152.11 M |
| 07/02/2025 | $24.27 | $24.15 (-0.49%) | $24.34 | $24.11 | 16.90 K | $151.80 M |
| 07/01/2025 | $24.03 | $24.14 (0.46%) | $24.39 | $23.95 | 48.30 K | $151.74 M |
| 06/30/2025 | $23.69 | $23.97 (1.18%) | $24.07 | $23.69 | 24.94 K | $150.67 M |
| 06/27/2025 | $23.78 | $23.61 (-0.71%) | $23.98 | $23.30 | 477.35 K | $148.40 M |
| 06/26/2025 | $23.55 | $23.66 (0.47%) | $23.86 | $23.55 | 19.00 K | $148.72 M |
| 06/25/2025 | $23.65 | $23.60 (-0.21%) | $23.65 | $23.31 | 9.60 K | $148.34 M |
| 06/24/2025 | $23.57 | $23.60 (0.13%) | $23.89 | $23.57 | 10.80 K | $148.34 M |
| 06/23/2025 | $23.26 | $23.36 (0.43%) | $23.67 | $23.26 | 20.92 K | $146.83 M |
| 06/20/2025 | $23.45 | $23.30 (-0.64%) | $23.57 | $23.27 | 16.80 K | $146.46 M |
| 06/18/2025 | $23.32 | $23.48 (0.69%) | $23.67 | $23.30 | 7.00 K | $147.59 M |
| 06/17/2025 | $23.52 | $23.39 (-0.55%) | $23.87 | $23.27 | 7.70 K | $147.02 M |
| 06/16/2025 | $23.88 | $23.46 (-1.76%) | $23.90 | $23.46 | 10.20 K | $147.46 M |
| 06/13/2025 | $23.89 | $23.74 (-0.63%) | $23.89 | $23.61 | 8.50 K | $149.22 M |
| 06/12/2025 | $23.78 | $23.86 (0.34%) | $23.95 | $23.62 | 6.20 K | $149.98 M |
| 06/11/2025 | $23.90 | $23.79 (-0.46%) | $23.98 | $23.73 | 5.00 K | $149.54 M |
| 06/10/2025 | $23.99 | $23.75 (-1%) | $24.07 | $23.66 | 10.50 K | $149.28 M |
| 06/09/2025 | $24.00 | $23.82 (-0.75%) | $24.04 | $23.76 | 11.63 K | $149.72 M |
| 06/06/2025 | $23.87 | $23.86 (-0.04%) | $23.97 | $23.86 | 8.55 K | $149.98 M |
| 06/05/2025 | $23.69 | $23.86 (0.72%) | $23.91 | $23.69 | 7.00 K | $149.98 M |
| 06/04/2025 | $23.95 | $23.82 (-0.54%) | $23.95 | $23.74 | 10.45 K | $149.72 M |
| 06/03/2025 | $23.90 | $23.91 (0.04%) | $24.00 | $23.72 | 19.15 K | $150.29 M |
| 06/02/2025 | $24.00 | $23.90 (-0.42%) | $24.00 | $23.76 | 9.73 K | $150.23 M |
| 05/30/2025 | $23.90 | $23.94 (0.17%) | $24.00 | $23.81 | 15.01 K | $150.48 M |
| 05/29/2025 | $23.90 | $24.00 (0.42%) | $24.00 | $23.80 | 10.21 K | $150.86 M |
| 05/28/2025 | $23.90 | $23.90 (0%) | $24.04 | $23.61 | 12.70 K | $150.23 M |
| 05/27/2025 | $24.00 | $24.00 (0%) | $24.25 | $23.99 | 47.41 K | $150.86 M |
| 05/23/2025 | $23.82 | $23.98 (0.67%) | $24.01 | $23.82 | 11.85 K | $150.73 M |
| 05/22/2025 | $24.10 | $23.86 (-1%) | $24.10 | $23.81 | 17.93 K | $149.98 M |
| 05/21/2025 | $23.99 | $24.00 (0.04%) | $24.08 | $23.79 | 39.23 K | $150.86 M |
| 05/20/2025 | $24.00 | $23.95 (-0.21%) | $24.28 | $23.94 | 126.50 K | $150.54 M |
| 05/19/2025 | $23.85 | $24.05 (0.84%) | $24.05 | $23.64 | 15.20 K | $151.17 M |
| 05/16/2025 | $23.82 | $23.86 (0.17%) | $24.05 | $23.80 | 11.00 K | $149.98 M |
| 05/15/2025 | $23.92 | $23.85 (-0.29%) | $24.04 | $23.69 | 7.82 K | $149.91 M |
| 05/14/2025 | $23.99 | $23.68 (-1.29%) | $24.05 | $23.68 | 4.80 K | $148.84 M |
| 05/13/2025 | $24.23 | $23.95 (-1.16%) | $24.23 | $23.95 | 10.24 K | $150.54 M |
| 05/12/2025 | $23.95 | $24.00 (0.21%) | $24.10 | $23.92 | 13.40 K | $150.86 M |
| 05/09/2025 | $23.96 | $23.77 (-0.79%) | $24.00 | $23.25 | 8.52 K | $149.41 M |
| 05/08/2025 | $23.88 | $23.76 (-0.5%) | $24.23 | $23.74 | 43.40 K | $149.35 M |
| 05/07/2025 | $23.60 | $23.74 (0.59%) | $23.88 | $23.50 | 9.60 K | $149.22 M |
| 05/06/2025 | $23.80 | $23.60 (-0.84%) | $23.97 | $23.59 | 11.82 K | $148.34 M |
| 05/05/2025 | $23.74 | $23.88 (0.59%) | $24.00 | $23.62 | 20.70 K | $150.10 M |
| 05/02/2025 | $23.43 | $23.80 (1.58%) | $23.98 | $23.30 | 20.94 K | $149.60 M |
| 05/01/2025 | $23.00 | $23.30 (1.3%) | $23.30 | $22.76 | 24.22 K | $146.46 M |
| 04/30/2025 | $22.80 | $22.98 (0.79%) | $23.00 | $22.74 | 10.83 K | $144.44 M |
| 04/29/2025 | $23.00 | $23.00 (0%) | $23.05 | $22.92 | 10.10 K | $144.57 M |
| 04/28/2025 | $22.80 | $23.00 (0.88%) | $23.01 | $22.69 | 15.40 K | $144.57 M |
| 04/25/2025 | $22.60 | $23.00 (1.77%) | $23.00 | $22.50 | 9.54 K | $144.57 M |
| 04/24/2025 | $22.50 | $22.78 (1.24%) | $22.78 | $21.75 | 7.31 K | $143.19 M |
| 04/23/2025 | $21.97 | $22.50 (2.41%) | $22.50 | $21.97 | 30.31 K | $141.43 M |
| 04/22/2025 | $21.10 | $21.87 (3.65%) | $22.06 | $21.10 | 12.20 K | $137.47 M |
| 04/21/2025 | $20.76 | $20.75 (-0.05%) | $20.88 | $20.73 | 21.70 K | $130.43 M |
| 04/17/2025 | $20.72 | $21.03 (1.5%) | $21.03 | $20.34 | 15.80 K | $132.19 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
