5 DAY PERFORMANCE
+0.69%
1 MONTH PERFORMANCE
-6.40%
3 MONTH PERFORMANCE
-7.38%
6 MONTH PERFORMANCE
-9.60%
YEAR-TO-DATE PERFORMANCE
-20.36%
1 YEAR PERFORMANCE
+9.00%
CF Bankshares Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $20.68 | $20.34 (-1.67%) | $20.68 | $20.00 | 38,639 | $127.30 M |
| 04/14/2025 | $20.18 | $20.29 (0.55%) | $20.36 | $20.15 | 5,316 | $126.99 M |
| 04/11/2025 | $20.01 | $20.00 (-0.05%) | $20.02 | $19.64 | 8,600 | $125.17 M |
| 04/10/2025 | $20.50 | $20.20 (-1.46%) | $20.95 | $19.92 | 6,048 | $126.42 M |
| 04/09/2025 | $19.68 | $21.09 (7.16%) | $21.11 | $19.40 | 21,800 | $131.99 M |
| 04/08/2025 | $20.02 | $20.00 (-0.1%) | $20.50 | $19.66 | 29,400 | $125.17 M |
| 04/07/2025 | $19.64 | $19.86 (1.12%) | $20.00 | $19.26 | 13,424 | $124.30 M |
| 04/04/2025 | $20.21 | $19.60 (-3.02%) | $20.22 | $19.22 | 12,626 | $122.67 M |
| 04/03/2025 | $21.50 | $20.38 (-5.21%) | $21.68 | $20.38 | 11,908 | $127.55 M |
| 04/02/2025 | $21.71 | $21.81 (0.46%) | $21.84 | $21.70 | 3,100 | $136.50 M |
| 04/01/2025 | $21.81 | $21.89 (0.37%) | $21.90 | $21.70 | 8,825 | $137.00 M |
| 03/31/2025 | $22.00 | $22.04 (0.18%) | $22.30 | $21.84 | 14,907 | $137.94 M |
| 03/28/2025 | $22.00 | $22.29 (1.32%) | $22.29 | $21.82 | 5,000 | $139.50 M |
| 03/27/2025 | $22.05 | $22.19 (0.63%) | $22.28 | $22.00 | 6,200 | $138.88 M |
| 03/26/2025 | $22.20 | $22.05 (-0.68%) | $22.33 | $22.05 | 7,600 | $138.00 M |
| 03/25/2025 | $22.22 | $22.19 (-0.14%) | $22.22 | $21.80 | 15,634 | $138.88 M |
| 03/24/2025 | $22.20 | $22.14 (-0.27%) | $22.45 | $21.64 | 31,200 | $138.57 M |
| 03/21/2025 | $22.00 | $22.20 (0.91%) | $22.20 | $21.77 | 18,535 | $138.94 M |
| 03/20/2025 | $22.37 | $22.16 (-0.94%) | $22.37 | $22.14 | 15,900 | $138.69 M |
| 03/19/2025 | $22.14 | $22.25 (0.5%) | $22.48 | $21.96 | 18,800 | $139.25 M |
| 03/18/2025 | $21.76 | $22.10 (1.56%) | $22.30 | $21.76 | 31,134 | $138.32 M |
| 03/17/2025 | $21.85 | $22.15 (1.37%) | $22.30 | $21.50 | 10,200 | $138.63 M |
| 03/14/2025 | $21.79 | $21.73 (-0.28%) | $21.99 | $21.63 | 8,600 | $136.00 M |
| 03/13/2025 | $22.00 | $21.67 (-1.5%) | $22.34 | $21.67 | 15,002 | $135.62 M |
| 03/12/2025 | $21.50 | $22.07 (2.65%) | $22.14 | $21.42 | 4,612 | $138.13 M |
| 03/11/2025 | $22.53 | $21.53 (-4.44%) | $22.53 | $21.53 | 12,221 | $134.75 M |
| 03/10/2025 | $22.66 | $22.07 (-2.6%) | $22.66 | $22.02 | 7,104 | $138.13 M |
| 03/07/2025 | $23.27 | $22.73 (-2.32%) | $23.27 | $22.66 | 9,927 | $142.26 M |
| 03/06/2025 | $23.36 | $23.51 (0.64%) | $23.51 | $23.14 | 3,221 | $147.14 M |
| 03/05/2025 | $23.29 | $23.42 (0.56%) | $23.50 | $23.24 | 12,200 | $146.58 M |
| 03/04/2025 | $23.31 | $23.25 (-0.26%) | $23.70 | $23.12 | 18,426 | $145.51 M |
| 03/03/2025 | $24.05 | $23.32 (-3.04%) | $24.05 | $23.32 | 3,200 | $145.95 M |
| 02/28/2025 | $23.74 | $23.85 (0.46%) | $23.85 | $23.73 | 5,514 | $149.27 M |
| 02/27/2025 | $23.79 | $23.93 (0.59%) | $23.99 | $23.36 | 25,003 | $149.77 M |
| 02/26/2025 | $23.65 | $23.96 (1.31%) | $23.98 | $23.50 | 7,300 | $149.96 M |
| 02/25/2025 | $23.59 | $23.59 (0%) | $23.98 | $23.58 | 3,200 | $147.64 M |
| 02/24/2025 | $23.59 | $23.61 (0.08%) | $23.82 | $23.57 | 6,302 | $147.77 M |
| 02/21/2025 | $24.40 | $23.64 (-3.11%) | $24.40 | $23.56 | 13,021 | $147.95 M |
| 02/20/2025 | $24.64 | $24.22 (-1.7%) | $24.68 | $24.02 | 11,601 | $151.58 M |
| 02/19/2025 | $24.55 | $24.50 (-0.2%) | $24.65 | $24.28 | 12,100 | $153.34 M |
| 02/18/2025 | $24.74 | $24.81 (0.28%) | $25.00 | $24.73 | 5,600 | $155.28 M |
| 02/14/2025 | $25.00 | $24.99 (-0.04%) | $25.00 | $24.83 | 4,800 | $156.40 M |
| 02/13/2025 | $25.00 | $25.00 (0%) | $25.00 | $24.92 | 2,533 | $156.47 M |
| 02/12/2025 | $24.99 | $25.00 (0.04%) | $25.00 | $24.73 | 14,528 | $156.47 M |
| 02/11/2025 | $24.78 | $24.74 (-0.16%) | $24.87 | $24.59 | 8,928 | $154.84 M |
| 02/10/2025 | $24.99 | $24.51 (-1.92%) | $24.99 | $24.34 | 10,643 | $153.40 M |
| 02/07/2025 | $24.89 | $24.71 (-0.72%) | $24.89 | $24.44 | 12,400 | $154.65 M |
| 02/06/2025 | $24.70 | $24.51 (-0.77%) | $24.77 | $24.51 | 4,200 | $153.40 M |
| 02/05/2025 | $24.93 | $24.60 (-1.32%) | $24.96 | $24.50 | 8,839 | $153.96 M |
| 02/04/2025 | $24.25 | $24.36 (0.45%) | $24.45 | $24.20 | 11,119 | $152.46 M |
| 02/03/2025 | $23.50 | $23.78 (1.19%) | $23.99 | $23.26 | 10,546 | $148.83 M |
| 01/31/2025 | $24.77 | $24.44 (-1.33%) | $24.77 | $24.40 | 4,646 | $152.96 M |
| 01/30/2025 | $25.17 | $24.93 (-0.95%) | $25.25 | $24.62 | 6,215 | $156.03 M |
| 01/29/2025 | $24.50 | $24.89 (1.59%) | $24.89 | $24.20 | 12,402 | $155.78 M |
| 01/28/2025 | $24.24 | $24.22 (-0.08%) | $24.30 | $24.06 | 4,700 | $151.58 M |
| 01/27/2025 | $24.27 | $24.06 (-0.87%) | $24.44 | $23.79 | 15,043 | $150.58 M |
| 01/24/2025 | $23.90 | $23.98 (0.33%) | $24.35 | $23.76 | 16,425 | $150.08 M |
| 01/23/2025 | $22.82 | $23.99 (5.13%) | $23.99 | $22.82 | 14,900 | $150.14 M |
| 01/22/2025 | $23.00 | $23.01 (0.04%) | $23.42 | $22.73 | 34,643 | $144.01 M |
| 01/21/2025 | $23.00 | $23.55 (2.39%) | $24.00 | $22.82 | 14,500 | $147.39 M |
| 01/17/2025 | $22.43 | $22.85 (1.87%) | $22.85 | $22.26 | 73,834 | $143.01 M |
| 01/16/2025 | $21.58 | $22.31 (3.38%) | $22.40 | $21.58 | 12,743 | $139.63 M |
| 01/15/2025 | $21.80 | $21.96 (0.73%) | $22.06 | $21.64 | 9,225 | $137.44 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.
