5 DAY PERFORMANCE
+0.08%
1 MONTH PERFORMANCE
+4.44%
3 MONTH PERFORMANCE
+0.63%
6 MONTH PERFORMANCE
-14.95%
YEAR-TO-DATE PERFORMANCE
-6.03%
1 YEAR PERFORMANCE
+24.80%
CF Bankshares Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $23.90 | $24.00 (0.42%) | $24.00 | $23.80 | 10.21 K | $153.43 M |
| 05/28/2025 | $23.90 | $23.90 (0%) | $24.04 | $23.61 | 12.70 K | $152.80 M |
| 05/27/2025 | $24.00 | $24.00 (0%) | $24.25 | $23.99 | 47.41 K | $153.43 M |
| 05/23/2025 | $23.82 | $23.98 (0.67%) | $24.01 | $23.82 | 11.85 K | $153.31 M |
| 05/22/2025 | $24.10 | $23.86 (-1%) | $24.10 | $23.81 | 17.93 K | $152.54 M |
| 05/21/2025 | $23.99 | $24.00 (0.04%) | $24.08 | $23.79 | 39.23 K | $153.43 M |
| 05/20/2025 | $24.00 | $23.95 (-0.21%) | $24.28 | $23.94 | 126.50 K | $153.12 M |
| 05/19/2025 | $23.85 | $24.05 (0.84%) | $24.05 | $23.64 | 15.20 K | $153.75 M |
| 05/16/2025 | $23.82 | $23.86 (0.17%) | $24.05 | $23.80 | 11.00 K | $152.54 M |
| 05/15/2025 | $23.92 | $23.85 (-0.29%) | $24.04 | $23.69 | 7.82 K | $152.48 M |
| 05/14/2025 | $23.99 | $23.68 (-1.29%) | $24.05 | $23.68 | 4.80 K | $151.39 M |
| 05/13/2025 | $24.23 | $23.95 (-1.16%) | $24.23 | $23.95 | 10.24 K | $153.12 M |
| 05/12/2025 | $23.95 | $24.00 (0.21%) | $24.10 | $23.92 | 13.40 K | $153.43 M |
| 05/09/2025 | $23.96 | $23.77 (-0.79%) | $24.00 | $23.25 | 8.52 K | $151.96 M |
| 05/08/2025 | $23.88 | $23.76 (-0.5%) | $24.23 | $23.74 | 43.40 K | $151.90 M |
| 05/07/2025 | $23.60 | $23.74 (0.59%) | $23.88 | $23.50 | 9.60 K | $151.77 M |
| 05/06/2025 | $23.80 | $23.60 (-0.84%) | $23.97 | $23.59 | 11.82 K | $150.88 M |
| 05/05/2025 | $23.74 | $23.88 (0.59%) | $24.00 | $23.62 | 20.70 K | $152.67 M |
| 05/02/2025 | $23.43 | $23.80 (1.58%) | $23.98 | $23.30 | 20.94 K | $152.16 M |
| 05/01/2025 | $23.00 | $23.30 (1.3%) | $23.30 | $22.76 | 24.22 K | $148.96 M |
| 04/30/2025 | $22.80 | $22.98 (0.79%) | $23.00 | $22.74 | 10.83 K | $146.91 M |
| 04/29/2025 | $23.00 | $23.00 (0%) | $23.05 | $22.92 | 10.10 K | $147.04 M |
| 04/28/2025 | $22.80 | $23.00 (0.88%) | $23.01 | $22.69 | 15.40 K | $147.04 M |
| 04/25/2025 | $22.60 | $23.00 (1.77%) | $23.00 | $22.50 | 9.54 K | $147.04 M |
| 04/24/2025 | $22.50 | $22.78 (1.24%) | $22.78 | $21.75 | 7.31 K | $145.64 M |
| 04/23/2025 | $21.97 | $22.50 (2.41%) | $22.50 | $21.97 | 30.31 K | $143.85 M |
| 04/22/2025 | $21.10 | $21.87 (3.65%) | $22.06 | $21.10 | 12.20 K | $139.82 M |
| 04/21/2025 | $20.76 | $20.75 (-0.05%) | $20.88 | $20.73 | 21.70 K | $132.66 M |
| 04/17/2025 | $20.72 | $21.03 (1.5%) | $21.03 | $20.34 | 15.80 K | $134.45 M |
| 04/16/2025 | $20.24 | $20.73 (2.42%) | $20.76 | $20.24 | 11.91 K | $132.53 M |
| 04/15/2025 | $20.69 | $20.34 (-1.69%) | $20.69 | $20.00 | 38.73 K | $130.04 M |
| 04/14/2025 | $20.18 | $20.29 (0.55%) | $20.36 | $20.15 | 5.32 K | $129.72 M |
| 04/11/2025 | $20.01 | $20.00 (-0.05%) | $20.02 | $19.64 | 8.60 K | $127.86 M |
| 04/10/2025 | $20.50 | $20.20 (-1.46%) | $20.95 | $19.92 | 6.05 K | $129.14 M |
| 04/09/2025 | $19.68 | $21.09 (7.16%) | $21.11 | $19.40 | 21.80 K | $134.83 M |
| 04/08/2025 | $20.02 | $20.00 (-0.1%) | $20.50 | $19.66 | 29.40 K | $127.86 M |
| 04/07/2025 | $19.64 | $19.86 (1.12%) | $20.00 | $19.26 | 13.42 K | $126.97 M |
| 04/04/2025 | $20.21 | $19.60 (-3.02%) | $20.22 | $19.22 | 12.63 K | $125.31 M |
| 04/03/2025 | $21.50 | $20.38 (-5.21%) | $21.68 | $20.38 | 11.91 K | $130.29 M |
| 04/02/2025 | $21.71 | $21.81 (0.46%) | $21.84 | $21.70 | 3.10 K | $139.43 M |
| 04/01/2025 | $21.81 | $21.89 (0.37%) | $21.90 | $21.70 | 8.83 K | $139.95 M |
| 03/31/2025 | $22.00 | $22.04 (0.18%) | $22.30 | $21.84 | 14.91 K | $140.90 M |
| 03/28/2025 | $22.00 | $22.29 (1.32%) | $22.29 | $21.82 | 5.00 K | $142.50 M |
| 03/27/2025 | $22.05 | $22.19 (0.63%) | $22.28 | $22.00 | 6.20 K | $141.86 M |
| 03/26/2025 | $22.20 | $22.05 (-0.68%) | $22.33 | $22.05 | 7.60 K | $140.97 M |
| 03/25/2025 | $22.22 | $22.19 (-0.14%) | $22.22 | $21.80 | 15.63 K | $141.86 M |
| 03/24/2025 | $22.20 | $22.14 (-0.27%) | $22.45 | $21.64 | 31.20 K | $141.54 M |
| 03/21/2025 | $22.00 | $22.20 (0.91%) | $22.20 | $21.77 | 18.54 K | $141.93 M |
| 03/20/2025 | $22.37 | $22.16 (-0.94%) | $22.37 | $22.14 | 15.90 K | $141.67 M |
| 03/19/2025 | $22.14 | $22.25 (0.5%) | $22.48 | $21.96 | 18.80 K | $142.25 M |
| 03/18/2025 | $21.76 | $22.10 (1.56%) | $22.30 | $21.76 | 31.13 K | $141.29 M |
| 03/17/2025 | $21.85 | $22.15 (1.37%) | $22.30 | $21.50 | 10.20 K | $141.61 M |
| 03/14/2025 | $21.79 | $21.73 (-0.28%) | $21.99 | $21.63 | 8.60 K | $138.92 M |
| 03/13/2025 | $22.00 | $21.67 (-1.5%) | $22.34 | $21.67 | 15.00 K | $138.54 M |
| 03/12/2025 | $21.50 | $22.07 (2.65%) | $22.14 | $21.42 | 4.61 K | $141.10 M |
| 03/11/2025 | $22.53 | $21.53 (-4.44%) | $22.53 | $21.53 | 12.22 K | $137.64 M |
| 03/10/2025 | $22.66 | $22.07 (-2.6%) | $22.66 | $22.02 | 7.10 K | $141.10 M |
| 03/07/2025 | $23.27 | $22.73 (-2.32%) | $23.27 | $22.66 | 9.93 K | $145.32 M |
| 03/06/2025 | $23.36 | $23.51 (0.64%) | $23.51 | $23.14 | 3.22 K | $150.30 M |
| 03/05/2025 | $23.29 | $23.42 (0.56%) | $23.50 | $23.24 | 12.20 K | $149.73 M |
| 03/04/2025 | $23.31 | $23.25 (-0.26%) | $23.70 | $23.12 | 18.43 K | $148.64 M |
| 03/03/2025 | $24.05 | $23.32 (-3.04%) | $24.05 | $23.32 | 3.20 K | $149.09 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.
