5 DAY PERFORMANCE
+0.41%
1 MONTH PERFORMANCE
+2.06%
3 MONTH PERFORMANCE
-3.35%
6 MONTH PERFORMANCE
+18.16%
YEAR-TO-DATE PERFORMANCE
+38.76%
1 YEAR PERFORMANCE
+48.01%
CF Bankshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $34.80 | $34.62 (-0.52%) | $35.26 | $34.43 | 34.60 K | $221.86 M |
| 10/28/2026 | $34.80 | $34.53 (-0.78%) | $34.86 | $33.87 | 50.30 K | $221.28 M |
| 10/27/2026 | $34.94 | $34.60 (-0.97%) | $35.47 | $34.51 | 70.30 K | $221.73 M |
| 10/26/2026 | $34.62 | $34.34 (-0.81%) | $35.00 | $34.34 | 25.30 K | $220.06 M |
| 10/23/2026 | $34.50 | $34.48 (-0.06%) | $34.92 | $34.00 | 37.14 K | $220.96 M |
| 10/22/2026 | $33.65 | $34.57 (2.73%) | $35.01 | $33.65 | 69.73 K | $218.50 M |
| 10/21/2026 | $33.63 | $33.55 (-0.24%) | $33.68 | $33.35 | 25.30 K | $212.05 M |
| 10/20/2026 | $33.56 | $33.53 (-0.09%) | $33.94 | $33.43 | 32.60 K | $211.93 M |
| 10/19/2026 | $33.54 | $33.51 (-0.09%) | $33.94 | $33.42 | 26.30 K | $211.80 M |
| 10/16/2026 | $33.61 | $33.50 (-0.33%) | $34.23 | $33.40 | 28.20 K | $211.74 M |
| 10/15/2026 | $33.91 | $33.56 (-1.03%) | $34.09 | $33.31 | 47.80 K | $212.12 M |
| 10/14/2026 | $33.81 | $33.77 (-0.12%) | $34.13 | $33.71 | 28.30 K | $213.45 M |
| 10/13/2026 | $34.22 | $34.11 (-0.32%) | $34.26 | $33.88 | 34.60 K | $215.59 M |
| 10/12/2026 | $33.86 | $33.98 (0.35%) | $34.26 | $33.86 | 26.60 K | $214.77 M |
| 10/09/2026 | $34.47 | $33.84 (-1.83%) | $34.48 | $33.83 | 20.10 K | $213.89 M |
| 10/08/2026 | $34.01 | $34.55 (1.59%) | $34.55 | $33.72 | 24.10 K | $218.38 M |
| 10/07/2026 | $34.39 | $34.11 (-0.81%) | $34.42 | $33.97 | 19.93 K | $215.59 M |
| 10/06/2026 | $34.54 | $34.60 (0.17%) | $34.69 | $34.40 | 16.70 K | $218.69 M |
| 10/05/2026 | $34.40 | $34.55 (0.44%) | $34.72 | $34.20 | 28.04 K | $218.38 M |
| 10/02/2026 | $34.20 | $34.42 (0.64%) | $34.99 | $34.01 | 49.30 K | $217.55 M |
| 10/01/2026 | $33.92 | $33.88 (-0.12%) | $34.19 | $33.37 | 33.40 K | $214.14 M |
| 09/30/2026 | $34.17 | $33.92 (-0.73%) | $34.57 | $33.72 | 32.32 K | $214.39 M |
| 09/29/2026 | $34.22 | $34.13 (-0.26%) | $34.67 | $33.95 | 39.53 K | $215.72 M |
| 09/28/2026 | $34.51 | $34.25 (-0.75%) | $34.60 | $34.12 | 35.35 K | $216.48 M |
| 09/25/2026 | $34.20 | $34.51 (0.91%) | $34.70 | $34.20 | 49.40 K | $218.12 M |
| 09/24/2026 | $34.01 | $34.11 (0.29%) | $34.35 | $33.90 | 33.84 K | $215.59 M |
| 09/23/2026 | $34.30 | $33.91 (-1.14%) | $34.44 | $33.72 | 32.10 K | $214.33 M |
| 09/22/2026 | $34.45 | $34.40 (-0.15%) | $34.98 | $34.30 | 37.80 K | $217.43 M |
| 09/21/2026 | $34.54 | $34.46 (-0.23%) | $34.72 | $34.30 | 22.62 K | $217.81 M |
| 09/18/2026 | $34.69 | $34.50 (-0.55%) | $34.83 | $34.40 | 51.32 K | $218.06 M |
| 09/17/2026 | $35.06 | $34.84 (-0.63%) | $35.08 | $34.08 | 37.10 K | $220.21 M |
| 09/16/2026 | $35.31 | $34.86 (-1.27%) | $35.42 | $34.59 | 45.10 K | $220.33 M |
| 09/15/2026 | $35.25 | $35.33 (0.23%) | $35.54 | $35.10 | 35.90 K | $223.31 M |
| 09/14/2026 | $38.11 | $35.29 (-7.4%) | $38.11 | $35.00 | 60.40 K | $223.05 M |
| 09/11/2026 | $35.69 | $35.18 (-1.43%) | $36.00 | $35.07 | 34.90 K | $222.36 M |
| 09/10/2026 | $35.32 | $35.45 (0.37%) | $35.64 | $35.25 | 26.02 K | $224.06 M |
| 09/09/2026 | $35.70 | $35.58 (-0.34%) | $35.79 | $35.21 | 38.44 K | $224.89 M |
| 09/08/2026 | $35.67 | $35.73 (0.17%) | $36.09 | $35.60 | 21.90 K | $225.83 M |
| 09/04/2026 | $35.02 | $35.70 (1.94%) | $35.95 | $34.90 | 47.53 K | $225.64 M |
| 09/03/2026 | $35.24 | $35.17 (-0.2%) | $35.70 | $35.17 | 19.92 K | $222.29 M |
| 09/02/2026 | $34.67 | $35.06 (1.12%) | $35.46 | $34.67 | 45.13 K | $221.60 M |
| 09/01/2026 | $34.69 | $34.65 (-0.12%) | $34.80 | $34.33 | 23.70 K | $219.01 M |
| 08/31/2026 | $34.75 | $34.56 (-0.55%) | $34.86 | $34.45 | 21.40 K | $218.44 M |
| 08/28/2026 | $34.43 | $34.72 (0.84%) | $35.12 | $34.41 | 15.40 K | $219.45 M |
| 08/27/2026 | $34.54 | $34.48 (-0.17%) | $34.57 | $34.03 | 34.50 K | $217.93 M |
| 08/26/2026 | $34.66 | $34.59 (-0.2%) | $34.79 | $34.42 | 21.30 K | $218.63 M |
| 08/25/2026 | $34.75 | $34.66 (-0.26%) | $35.00 | $34.49 | 20.63 K | $219.07 M |
| 08/24/2026 | $34.52 | $34.77 (0.72%) | $35.17 | $34.50 | 42.80 K | $219.77 M |
| 08/21/2026 | $34.73 | $34.60 (-0.37%) | $34.90 | $33.84 | 124.61 K | $218.69 M |
| 08/20/2026 | $34.41 | $34.52 (0.32%) | $34.67 | $34.06 | 43.70 K | $218.19 M |
| 08/19/2026 | $35.89 | $34.68 (-3.37%) | $35.89 | $34.60 | 69.63 K | $219.20 M |
| 08/18/2026 | $36.04 | $35.70 (-0.94%) | $36.05 | $35.43 | 42.23 K | $225.64 M |
| 08/17/2026 | $36.05 | $35.92 (-0.36%) | $36.27 | $35.22 | 26.83 K | $227.03 M |
| 08/14/2026 | $36.25 | $36.05 (-0.55%) | $36.37 | $35.51 | 29.55 K | $227.86 M |
| 08/13/2026 | $36.70 | $36.13 (-1.55%) | $36.70 | $35.99 | 51.60 K | $228.36 M |
| 08/12/2026 | $35.62 | $35.77 (0.42%) | $36.24 | $35.62 | 45.84 K | $226.09 M |
| 08/11/2026 | $35.39 | $35.56 (0.48%) | $36.01 | $35.29 | 29.61 K | $224.76 M |
| 08/10/2026 | $35.99 | $35.27 (-2%) | $36.10 | $35.17 | 43.21 K | $222.93 M |
| 08/07/2026 | $36.27 | $35.97 (-0.83%) | $36.50 | $35.50 | 37.71 K | $227.35 M |
| 08/06/2026 | $35.53 | $36.20 (1.89%) | $36.26 | $35.50 | 168.00 K | $228.80 M |
| 08/05/2026 | $35.81 | $35.41 (-1.12%) | $35.81 | $35.34 | 29.72 K | $223.81 M |
| 08/04/2026 | $35.64 | $35.60 (-0.11%) | $36.20 | $35.05 | 49.93 K | $225.01 M |
| 08/03/2026 | $35.73 | $35.63 (-0.28%) | $36.50 | $35.56 | 76.02 K | $225.20 M |
| 07/31/2026 | $36.00 | $35.56 (-1.22%) | $36.39 | $35.42 | 61.65 K | $224.76 M |
| 07/30/2026 | $36.03 | $35.82 (-0.58%) | $36.54 | $35.57 | 66.49 K | $226.40 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.
