5 DAY PERFORMANCE
-1.37%
1 MONTH PERFORMANCE
-3.08%
3 MONTH PERFORMANCE
-3.93%
6 MONTH PERFORMANCE
+3.60%
YEAR-TO-DATE PERFORMANCE
-3.86%
1 YEAR PERFORMANCE
-11.27%
C&F Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/30/2025 | $68.59 | $68.59 (0%) | $68.59 | $68.59 | 1.50 K | $222.10 M |
| 10/29/2025 | $69.10 | $69.36 (0.38%) | $70.00 | $69.10 | 5.00 K | $224.59 M |
| 10/28/2025 | $68.52 | $68.93 (0.6%) | $68.93 | $68.52 | 3.40 K | $223.20 M |
| 10/27/2025 | $68.59 | $68.50 (-0.13%) | $68.59 | $68.50 | 3.45 K | $221.81 M |
| 10/24/2025 | $68.50 | $68.92 (0.61%) | $68.92 | $68.50 | 2.90 K | $223.17 M |
| 10/23/2025 | $67.99 | $67.20 (-1.16%) | $68.37 | $67.09 | 6.80 K | $217.60 M |
| 10/22/2025 | $69.45 | $69.50 (0.07%) | $70.00 | $68.97 | 5.74 K | $225.09 M |
| 10/21/2025 | $69.32 | $69.35 (0.04%) | $69.40 | $68.71 | 2.44 K | $224.61 M |
| 10/20/2025 | $69.05 | $69.39 (0.49%) | $69.39 | $68.96 | 2.65 K | $224.74 M |
| 10/17/2025 | $66.88 | $68.35 (2.2%) | $68.35 | $66.78 | 3.23 K | $221.37 M |
| 10/16/2025 | $69.15 | $67.01 (-3.09%) | $69.15 | $67.01 | 5.70 K | $217.03 M |
| 10/15/2025 | $67.68 | $69.00 (1.95%) | $69.23 | $67.68 | 3.85 K | $223.47 M |
| 10/14/2025 | $67.65 | $68.30 (0.96%) | $68.48 | $67.61 | 4.10 K | $221.21 M |
| 10/13/2025 | $66.30 | $67.09 (1.19%) | $67.09 | $66.30 | 4.80 K | $217.29 M |
| 10/10/2025 | $66.78 | $65.43 (-2.02%) | $66.84 | $65.43 | 6.40 K | $211.91 M |
| 10/09/2025 | $66.33 | $67.14 (1.22%) | $67.14 | $66.33 | 2.61 K | $217.45 M |
| 10/08/2025 | $65.90 | $66.34 (0.67%) | $67.51 | $65.90 | 9.70 K | $214.86 M |
| 10/07/2025 | $66.79 | $65.18 (-2.41%) | $66.79 | $64.71 | 3.90 K | $211.10 M |
| 10/06/2025 | $68.01 | $66.53 (-2.18%) | $68.06 | $66.53 | 4.01 K | $215.48 M |
| 10/03/2025 | $67.16 | $67.65 (0.73%) | $67.70 | $66.52 | 3.60 K | $219.10 M |
| 10/02/2025 | $65.50 | $66.21 (1.08%) | $66.95 | $65.50 | 5.31 K | $214.44 M |
| 10/01/2025 | $66.80 | $66.14 (-0.99%) | $66.80 | $66.00 | 7.61 K | $214.21 M |
| 09/30/2025 | $66.36 | $67.20 (1.27%) | $67.20 | $65.39 | 6.10 K | $217.65 M |
| 09/29/2025 | $66.20 | $66.96 (1.15%) | $68.43 | $66.20 | 4.00 K | $216.87 M |
| 09/26/2025 | $67.67 | $68.60 (1.37%) | $69.58 | $67.67 | 3.40 K | $222.18 M |
| 09/25/2025 | $68.73 | $68.73 (0%) | $68.73 | $68.73 | 2.85 K | $222.60 M |
| 09/24/2025 | $68.54 | $68.95 (0.6%) | $69.47 | $68.45 | 3.91 K | $223.31 M |
| 09/23/2025 | $68.80 | $69.09 (0.42%) | $69.09 | $68.80 | 4.20 K | $223.77 M |
| 09/22/2025 | $69.25 | $68.57 (-0.98%) | $69.26 | $67.41 | 7.35 K | $222.08 M |
| 09/19/2025 | $71.20 | $71.92 (1.01%) | $71.92 | $69.88 | 22.60 K | $232.93 M |
| 09/18/2025 | $68.39 | $71.79 (4.97%) | $72.00 | $68.39 | 7.40 K | $232.51 M |
| 09/17/2025 | $69.09 | $69.17 (0.12%) | $70.31 | $68.90 | 4.32 K | $224.03 M |
| 09/16/2025 | $69.48 | $69.46 (-0.03%) | $70.23 | $68.01 | 3.82 K | $224.96 M |
| 09/15/2025 | $69.95 | $70.70 (1.07%) | $70.87 | $68.94 | 4.90 K | $228.98 M |
| 09/12/2025 | $69.80 | $70.12 (0.46%) | $70.12 | $69.63 | 2.90 K | $227.10 M |
| 09/11/2025 | $70.13 | $70.35 (0.31%) | $70.91 | $70.01 | 4.20 K | $227.85 M |
| 09/10/2025 | $70.96 | $70.46 (-0.7%) | $70.96 | $69.78 | 5.10 K | $228.20 M |
| 09/09/2025 | $71.19 | $71.30 (0.15%) | $72.00 | $71.03 | 8.73 K | $230.92 M |
| 09/08/2025 | $71.50 | $70.98 (-0.73%) | $71.50 | $70.39 | 2.42 K | $229.89 M |
| 09/05/2025 | $72.00 | $71.30 (-0.97%) | $73.00 | $70.66 | 13.70 K | $230.92 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.
