-
5 DAY PERFORMANCE
+2.26% -
1 MONTH PERFORMANCE
+3.55% -
3 MONTH PERFORMANCE
+19.35% -
6 MONTH PERFORMANCE
+17.77% -
YEAR-TO-DATE PERFORMANCE
+13.54% -
1 YEAR PERFORMANCE
+40.57%
CF Bankshares Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $22.20 | $22.04 (-0.72%) | $22.25 | $22.04 | 2,000 | $138.27 M |
| 10/03/2024 | $22.04 | $21.65 (-1.77%) | $22.04 | $21.65 | 1,000 | $135.45 M |
| 10/02/2024 | $22.15 | $22.12 (-0.14%) | $22.35 | $21.85 | 5,928 | $138.39 M |
| 10/01/2024 | $21.65 | $21.65 (0%) | $21.65 | $21.65 | 500 | $135.45 M |
| 09/30/2024 | $21.70 | $21.65 (-0.23%) | $21.70 | $21.55 | 2,143 | $135.45 M |
| 09/27/2024 | $21.84 | $21.84 (0%) | $21.84 | $21.84 | 646 | $136.64 M |
| 09/26/2024 | $21.23 | $21.39 (0.75%) | $21.52 | $20.86 | 6,140 | $133.83 M |
| 09/25/2024 | $21.31 | $21.01 (-1.41%) | $21.31 | $21.01 | 2,247 | $131.45 M |
| 09/24/2024 | $21.42 | $20.88 (-2.52%) | $21.47 | $20.88 | 13,838 | $130.63 M |
| 09/23/2024 | $21.25 | $21.34 (0.42%) | $22.00 | $21.25 | 11,603 | $133.51 M |
| 09/20/2024 | $22.78 | $21.56 (-5.36%) | $22.78 | $21.56 | 40,145 | $134.89 M |
| 09/19/2024 | $22.21 | $22.13 (-0.36%) | $22.77 | $22.06 | 6,000 | $138.46 M |
| 09/18/2024 | $22.65 | $21.83 (-3.62%) | $22.90 | $21.83 | 8,200 | $136.58 M |
| 09/17/2024 | $21.65 | $22.25 (2.77%) | $22.66 | $21.65 | 7,508 | $139.21 M |
| 09/16/2024 | $21.75 | $21.66 (-0.41%) | $21.75 | $21.51 | 5,300 | $135.51 M |
| 09/13/2024 | $22.30 | $21.92 (-1.7%) | $22.30 | $21.48 | 4,149 | $137.14 M |
| 09/12/2024 | $22.50 | $22.35 (-0.67%) | $22.68 | $22.00 | 3,000 | $139.83 M |
| 09/11/2024 | $21.62 | $22.00 (1.76%) | $22.00 | $21.62 | 5,537 | $137.64 M |
| 09/10/2024 | $21.99 | $21.21 (-3.55%) | $21.99 | $21.21 | 4,400 | $132.70 M |
| 09/09/2024 | $21.50 | $21.98 (2.23%) | $21.98 | $21.50 | 2,637 | $137.52 M |
| 09/06/2024 | $21.38 | $21.11 (-1.26%) | $21.38 | $21.11 | 4,700 | $132.07 M |
| 09/05/2024 | $21.16 | $21.38 (1.04%) | $21.38 | $21.16 | 1,900 | $133.76 M |
| 09/04/2024 | $21.40 | $21.48 (0.37%) | $21.98 | $21.40 | 1,042 | $134.39 M |
| 09/03/2024 | $21.37 | $21.37 (0%) | $21.37 | $21.37 | 1,000 | $133.70 M |
| 08/30/2024 | $21.75 | $21.75 (0%) | $21.75 | $21.75 | 312 | $136.08 M |
| 08/29/2024 | $21.33 | $21.33 (0%) | $21.33 | $21.33 | 319 | $133.45 M |
| 08/28/2024 | $20.91 | $20.91 (0%) | $20.91 | $20.91 | 445 | $130.82 M |
| 08/27/2024 | $20.80 | $20.86 (0.29%) | $20.86 | $20.80 | 335 | $130.51 M |
| 08/26/2024 | $21.60 | $20.68 (-4.26%) | $21.61 | $20.68 | 2,900 | $129.38 M |
| 08/23/2024 | $20.33 | $21.56 (6.05%) | $21.98 | $20.33 | 6,609 | $134.89 M |
| 08/22/2024 | $21.60 | $21.93 (1.53%) | $21.98 | $21.60 | 600 | $137.20 M |
| 08/21/2024 | $21.61 | $21.60 (-0.05%) | $21.61 | $21.60 | 414 | $135.14 M |
| 08/20/2024 | $21.61 | $21.61 (0%) | $21.61 | $21.61 | 2,243 | $135.20 M |
| 08/19/2024 | $21.60 | $21.61 (0.05%) | $21.76 | $21.60 | 3,147 | $135.20 M |
| 08/16/2024 | $21.80 | $21.66 (-0.64%) | $21.80 | $21.66 | 1,745 | $135.51 M |
| 08/15/2024 | $21.50 | $21.62 (0.56%) | $21.62 | $21.50 | 600 | $135.26 M |
| 08/14/2024 | $21.49 | $21.49 (0%) | $21.49 | $21.49 | 300 | |
| 08/13/2024 | $21.49 | $21.49 (0%) | $21.49 | $21.49 | 300 | |
| 08/12/2024 | $21.35 | $21.49 (0.66%) | $21.49 | $21.33 | 2,324 | $134.45 M |
| 08/09/2024 | $21.32 | $21.32 (0%) | $21.32 | $21.31 | 2,000 | $133.39 M |
| 08/08/2024 | $21.37 | $21.32 (-0.23%) | $21.63 | $21.32 | 1,840 | $134.95 M |
| 08/07/2024 | $21.52 | $21.52 (0%) | $21.52 | $21.52 | 200 | $136.22 M |
| 08/06/2024 | $20.81 | $21.98 (5.62%) | $21.99 | $20.81 | 1,724 | $139.13 M |
| 08/05/2024 | $21.06 | $21.06 (0%) | $21.06 | $21.06 | 300 | |
| 08/02/2024 | $21.15 | $21.06 (-0.43%) | $21.15 | $21.06 | 2,005 | $133.31 M |
| 08/01/2024 | $21.30 | $21.30 (0%) | $21.30 | $21.30 | 300 | |
| 07/31/2024 | $21.36 | $21.30 (-0.28%) | $21.68 | $21.25 | 3,500 | $134.83 M |
| 07/30/2024 | $21.55 | $21.55 (0%) | $21.55 | $21.55 | 300 | |
| 07/29/2024 | $21.55 | $21.55 (0%) | $21.55 | $21.55 | 300 | |
| 07/26/2024 | $21.55 | $21.55 (0%) | $21.55 | $21.54 | 1,042 | $136.41 M |
| 07/25/2024 | $21.00 | $21.50 (2.38%) | $21.60 | $21.00 | 3,000 | $136.09 M |
| 07/24/2024 | $20.50 | $20.50 (0%) | $20.50 | $20.50 | 300 | |
| 07/23/2024 | $20.50 | $20.50 (0%) | $20.50 | $20.50 | 700 | $129.76 M |
| 07/22/2024 | $20.37 | $20.37 (0%) | $20.37 | $20.37 | 300 | |
| 07/19/2024 | $20.32 | $20.37 (0.25%) | $20.37 | $20.32 | 627 | $128.94 M |
| 07/18/2024 | $20.25 | $20.25 (0%) | $20.25 | $20.25 | 400 | $128.18 M |
| 07/17/2024 | $20.00 | $20.25 (1.25%) | $20.49 | $20.00 | 1,403 | $128.18 M |
| 07/16/2024 | $19.85 | $20.00 (0.76%) | $20.00 | $19.85 | 5,515 | $126.60 M |
| 07/15/2024 | $19.27 | $19.27 (0%) | $19.27 | $19.27 | 600 | $121.98 M |
| 07/12/2024 | $19.44 | $19.44 (0%) | $19.44 | $19.44 | 604 | $123.05 M |
| 07/11/2024 | $18.72 | $19.04 (1.71%) | $19.04 | $18.72 | 600 | $120.52 M |
| 07/10/2024 | $19.10 | $18.78 (-1.68%) | $19.10 | $18.78 | 900 | $118.88 M |
| 07/09/2024 | $18.56 | $18.56 (0%) | $18.56 | $18.56 | 450 | |
| 07/08/2024 | $18.56 | $18.56 (0%) | $18.56 | $18.56 | 200 | $117.48 M |
| 07/05/2024 | $18.55 | $18.55 (0%) | $18.55 | $18.55 | 475 |