5 DAY PERFORMANCE
+4.75%
1 MONTH PERFORMANCE
+3.32%
3 MONTH PERFORMANCE
+9.63%
6 MONTH PERFORMANCE
+17.46%
YEAR-TO-DATE PERFORMANCE
+3.32%
1 YEAR PERFORMANCE
-1.86%
C&F Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $73.25 | $75.30 (2.8%) | $75.30 | $73.25 | 6.84 K | $243.79 M |
| 01/29/2026 | $70.60 | $74.80 (5.95%) | $74.80 | $70.60 | 4.80 K | $242.18 M |
| 01/28/2026 | $72.00 | $71.67 (-0.46%) | $72.00 | $70.39 | 4.10 K | $232.04 M |
| 01/27/2026 | $71.50 | $71.96 (0.64%) | $72.60 | $71.50 | 3.80 K | $232.98 M |
| 01/26/2026 | $69.81 | $71.60 (2.56%) | $71.60 | $69.81 | 2.10 K | $231.81 M |
| 01/23/2026 | $71.08 | $70.89 (-0.27%) | $71.37 | $70.68 | 3.44 K | $229.55 M |
| 01/22/2026 | $72.99 | $73.04 (0.07%) | $74.34 | $72.99 | 4.80 K | $236.51 M |
| 01/21/2026 | $69.50 | $72.97 (4.99%) | $72.97 | $69.50 | 3.50 K | $236.28 M |
| 01/20/2026 | $69.66 | $69.66 (0%) | $69.66 | $69.66 | 2.34 K | $225.56 M |
| 01/16/2026 | $71.31 | $70.34 (-1.36%) | $71.31 | $70.34 | 4.30 K | $227.76 M |
| 01/15/2026 | $71.14 | $71.14 (0%) | $71.14 | $71.14 | 3.02 K | $230.36 M |
| 01/14/2026 | $69.02 | $70.44 (2.06%) | $70.44 | $69.02 | 2.20 K | $228.09 M |
| 01/13/2026 | $69.58 | $68.87 (-1.02%) | $70.23 | $68.87 | 2.80 K | $223.00 M |
| 01/12/2026 | $69.25 | $69.50 (0.36%) | $70.75 | $69.25 | 2.80 K | $225.04 M |
| 01/09/2026 | $69.50 | $68.88 (-0.89%) | $69.50 | $68.88 | 2.60 K | $223.04 M |
| 01/08/2026 | $69.50 | $69.80 (0.43%) | $69.80 | $69.50 | 2.90 K | $226.02 M |
| 01/07/2026 | $69.51 | $69.98 (0.68%) | $69.98 | $68.52 | 5.83 K | $226.60 M |
| 01/06/2026 | $69.50 | $69.53 (0.04%) | $70.43 | $69.50 | 4.30 K | $225.14 M |
| 01/05/2026 | $71.33 | $69.53 (-2.52%) | $71.35 | $69.53 | 3.81 K | $225.14 M |
| 01/02/2026 | $73.04 | $70.70 (-3.2%) | $73.21 | $70.35 | 3.74 K | $228.93 M |
| 12/31/2025 | $72.87 | $72.59 (-0.38%) | $73.34 | $72.43 | 4.45 K | $235.05 M |
| 12/30/2025 | $71.77 | $70.79 (-1.37%) | $71.82 | $67.83 | 7.13 K | $229.22 M |
| 12/29/2025 | $71.20 | $71.53 (0.46%) | $71.53 | $69.92 | 3.60 K | $231.62 M |
| 12/26/2025 | $72.19 | $71.20 (-1.37%) | $72.19 | $71.20 | 2.53 K | $230.55 M |
| 12/24/2025 | $72.11 | $72.60 (0.68%) | $73.16 | $72.11 | 2.10 K | $235.08 M |
| 12/23/2025 | $73.12 | $72.16 (-1.31%) | $73.12 | $72.16 | 3.30 K | $233.66 M |
| 12/22/2025 | $76.50 | $73.33 (-4.14%) | $77.65 | $73.33 | 6.24 K | $237.45 M |
| 12/19/2025 | $76.13 | $76.75 (0.81%) | $76.75 | $76.06 | 12.70 K | $248.52 M |
| 12/18/2025 | $75.96 | $76.10 (0.18%) | $77.16 | $75.96 | 8.11 K | $246.42 M |
| 12/17/2025 | $76.40 | $76.59 (0.25%) | $77.26 | $75.33 | 7.00 K | $248.00 M |
| 12/16/2025 | $74.28 | $77.23 (3.97%) | $79.03 | $73.51 | 13.74 K | $250.08 M |
| 12/15/2025 | $74.50 | $75.70 (1.61%) | $76.00 | $71.32 | 8.00 K | $245.12 M |
| 12/12/2025 | $73.71 | $73.44 (-0.37%) | $74.87 | $73.44 | 7.34 K | $237.80 M |
| 12/11/2025 | $71.99 | $73.71 (2.39%) | $74.17 | $71.50 | 7.82 K | $238.68 M |
| 12/10/2025 | $69.93 | $71.20 (1.82%) | $72.15 | $69.93 | 10.50 K | $230.55 M |
| 12/09/2025 | $69.29 | $69.39 (0.14%) | $70.00 | $69.29 | 6.22 K | $224.69 M |
| 12/08/2025 | $68.61 | $69.14 (0.77%) | $69.36 | $68.61 | 4.90 K | $223.88 M |
| 12/05/2025 | $69.57 | $68.14 (-2.06%) | $69.57 | $68.14 | 3.30 K | $220.64 M |
| 12/04/2025 | $68.50 | $68.50 (0%) | $68.50 | $68.50 | 2.30 K | $221.81 M |
| 12/03/2025 | $68.28 | $69.63 (1.98%) | $69.63 | $68.28 | 2.91 K | $225.47 M |
| 12/02/2025 | $68.14 | $68.14 (0%) | $68.14 | $68.14 | 2.20 K | $220.64 M |
| 12/01/2025 | $68.06 | $69.30 (1.82%) | $69.30 | $68.06 | 2.50 K | $224.40 M |
| 11/28/2025 | $69.45 | $69.45 (0%) | $69.45 | $69.45 | 1.80 K | $224.88 M |
| 11/26/2025 | $69.09 | $69.87 (1.13%) | $69.95 | $69.09 | 4.64 K | $226.24 M |
| 11/25/2025 | $69.94 | $69.72 (-0.31%) | $69.94 | $68.22 | 7.62 K | $225.76 M |
| 11/24/2025 | $68.80 | $68.80 (0%) | $68.80 | $68.80 | 2.23 K | $222.78 M |
| 11/21/2025 | $69.12 | $70.74 (2.34%) | $71.00 | $69.12 | 9.50 K | $229.06 M |
| 11/20/2025 | $67.75 | $68.77 (1.51%) | $69.12 | $67.74 | 4.12 K | $222.68 M |
| 11/19/2025 | $68.09 | $68.21 (0.18%) | $68.80 | $67.93 | 4.90 K | $220.87 M |
| 11/18/2025 | $67.72 | $67.88 (0.24%) | $67.88 | $66.93 | 3.02 K | $219.80 M |
| 11/17/2025 | $68.34 | $66.77 (-2.3%) | $68.34 | $66.77 | 5.11 K | $216.21 M |
| 11/14/2025 | $66.48 | $70.08 (5.42%) | $70.08 | $66.48 | 4.90 K | $226.92 M |
| 11/13/2025 | $70.33 | $70.33 (0%) | $70.33 | $70.33 | 2.90 K | $227.73 M |
| 11/12/2025 | $70.90 | $69.80 (-1.55%) | $70.90 | $69.80 | 3.73 K | $226.02 M |
| 11/11/2025 | $70.70 | $70.90 (0.28%) | $71.25 | $70.48 | 3.52 K | $229.58 M |
| 11/10/2025 | $69.11 | $70.59 (2.14%) | $70.59 | $69.11 | 3.40 K | $228.57 M |
| 11/07/2025 | $69.40 | $69.65 (0.36%) | $69.65 | $69.40 | 3.10 K | $225.53 M |
| 11/06/2025 | $69.59 | $69.23 (-0.52%) | $70.08 | $68.38 | 3.63 K | $224.17 M |
| 11/05/2025 | $68.60 | $70.68 (3.03%) | $70.68 | $68.60 | 3.30 K | $228.87 M |
| 11/04/2025 | $68.00 | $68.30 (0.44%) | $68.75 | $68.00 | 4.63 K | $221.16 M |
| 11/03/2025 | $68.09 | $68.39 (0.44%) | $68.39 | $68.09 | 1.73 K | $221.45 M |
| 10/31/2025 | $68.50 | $68.41 (-0.13%) | $68.59 | $68.41 | 4.20 K | $221.52 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.
