-
5 DAY PERFORMANCE
+0.55% -
1 MONTH PERFORMANCE
+7.20% -
3 MONTH PERFORMANCE
+26.99% -
6 MONTH PERFORMANCE
+43.58% -
YEAR-TO-DATE PERFORMANCE
+40.41% -
1 YEAR PERFORMANCE
+66.04%
CF Bankshares Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $27.53 | $27.38 (-0.54%) | $27.75 | $26.32 | 32,097 | $171.23 M |
| 11/21/2024 | $25.99 | $27.95 (7.54%) | $29.60 | $25.99 | 29,244 | $174.79 M |
| 11/20/2024 | $27.44 | $27.09 (-1.28%) | $27.58 | $26.96 | 10,119 | $169.41 M |
| 11/19/2024 | $27.25 | $27.23 (-0.07%) | $27.41 | $27.04 | 18,604 | $170.29 M |
| 11/18/2024 | $27.50 | $27.23 (-0.98%) | $27.78 | $27.23 | 83,026 | $170.29 M |
| 11/15/2024 | $27.70 | $27.30 (-1.44%) | $27.70 | $27.30 | 13,742 | $170.73 M |
| 11/14/2024 | $28.20 | $27.72 (-1.7%) | $28.20 | $27.54 | 112,225 | $173.35 M |
| 11/13/2024 | $28.19 | $28.25 (0.21%) | $28.50 | $28.00 | 1,936 | $176.67 M |
| 11/12/2024 | $28.99 | $28.00 (-3.41%) | $29.01 | $27.88 | 18,100 | $175.10 M |
| 11/11/2024 | $29.44 | $28.80 (-2.17%) | $29.44 | $28.59 | 28,900 | $180.11 M |
| 11/08/2024 | $28.39 | $29.55 (4.09%) | $31.17 | $28.39 | 21,009 | $184.80 M |
| 11/07/2024 | $27.61 | $27.79 (0.65%) | $28.22 | $26.30 | 10,400 | $173.79 M |
| 11/06/2024 | $26.87 | $27.98 (4.13%) | $28.10 | $26.87 | 5,900 | $174.98 M |
| 11/05/2024 | $25.56 | $26.11 (2.15%) | $27.64 | $25.56 | 21,734 | $163.28 M |
| 11/04/2024 | $25.22 | $25.89 (2.66%) | $26.08 | $25.18 | 7,500 | $161.91 M |
| 11/01/2024 | $25.25 | $25.25 (0%) | $25.25 | $25.25 | 1,700 | $157.91 M |
| 10/31/2024 | $22.25 | $25.38 (14.07%) | $25.38 | $21.68 | 6,446 | $158.72 M |
| 10/30/2024 | $24.61 | $24.66 (0.2%) | $25.39 | $24.61 | 7,723 | $154.22 M |
| 10/29/2024 | $25.25 | $25.62 (1.47%) | $27.18 | $25.22 | 11,826 | $160.22 M |
| 10/28/2024 | $25.43 | $25.43 (0%) | $25.43 | $25.43 | 716 | $159.03 M |
| 10/25/2024 | $25.48 | $25.43 (-0.2%) | $25.48 | $25.43 | 800 | $159.10 M |
| 10/24/2024 | $24.70 | $25.54 (3.4%) | $26.18 | $24.50 | 69,100 | $159.79 M |
| 10/23/2024 | $25.40 | $24.92 (-1.89%) | $25.40 | $24.61 | 17,500 | $155.91 M |
| 10/22/2024 | $24.50 | $26.28 (7.27%) | $26.28 | $24.50 | 5,940 | $164.42 M |
| 10/21/2024 | $24.21 | $24.52 (1.28%) | $24.52 | $24.21 | 3,600 | $153.41 M |
| 10/18/2024 | $24.03 | $24.29 (1.08%) | $24.35 | $24.03 | 2,517 | $151.97 M |
| 10/17/2024 | $24.06 | $24.00 (-0.25%) | $24.15 | $23.54 | 4,021 | $150.15 M |
| 10/16/2024 | $22.10 | $23.85 (7.92%) | $24.20 | $22.08 | 18,600 | $149.22 M |
| 10/15/2024 | $22.12 | $22.50 (1.72%) | $22.60 | $22.12 | 2,246 | $140.77 M |
| 10/14/2024 | $22.01 | $22.73 (3.27%) | $22.73 | $22.00 | 10,100 | $142.21 M |
| 10/11/2024 | $22.71 | $22.03 (-2.99%) | $22.71 | $22.03 | 7,500 | $137.83 M |
| 10/10/2024 | $21.99 | $22.65 (3%) | $22.97 | $21.99 | 11,944 | $141.71 M |
| 10/09/2024 | $22.00 | $21.98 (-0.09%) | $22.20 | $21.94 | 8,100 | $137.52 M |
| 10/08/2024 | $21.67 | $21.90 (1.06%) | $22.15 | $21.67 | 3,442 | $137.02 M |
| 10/07/2024 | $21.66 | $21.80 (0.65%) | $22.28 | $21.66 | 3,500 | $136.39 M |
| 10/04/2024 | $22.20 | $22.04 (-0.72%) | $22.25 | $22.04 | 2,000 | $137.89 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 |