5 DAY PERFORMANCE
-2.25%
1 MONTH PERFORMANCE
+2.26%
3 MONTH PERFORMANCE
-7.53%
6 MONTH PERFORMANCE
-15.81%
YEAR-TO-DATE PERFORMANCE
-8.42%
1 YEAR PERFORMANCE
+44.94%
C&F Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/06/2025 | $64.99 | $65.25 (0.4%) | $65.38 | $64.99 | 5.22 K | $211.08 M |
| 06/05/2025 | $65.73 | $66.12 (0.59%) | $67.50 | $65.00 | 5.00 K | $213.89 M |
| 06/04/2025 | $65.67 | $65.16 (-0.78%) | $65.67 | $65.02 | 5.54 K | $210.79 M |
| 06/03/2025 | $67.00 | $65.68 (-1.97%) | $67.40 | $65.44 | 7.54 K | $212.47 M |
| 06/02/2025 | $66.98 | $66.75 (-0.34%) | $66.98 | $65.52 | 5.94 K | $215.93 M |
| 05/30/2025 | $68.00 | $66.54 (-2.15%) | $68.00 | $65.74 | 6.80 K | $215.25 M |
| 05/29/2025 | $65.73 | $67.75 (3.07%) | $68.20 | $65.73 | 9.90 K | $219.17 M |
| 05/28/2025 | $64.56 | $64.87 (0.48%) | $64.87 | $64.36 | 6.10 K | $209.85 M |
| 05/27/2025 | $65.09 | $64.82 (-0.41%) | $65.96 | $64.82 | 6.60 K | $209.69 M |
| 05/23/2025 | $64.82 | $65.00 (0.28%) | $66.42 | $64.82 | 6.20 K | $210.27 M |
| 05/22/2025 | $65.11 | $66.20 (1.67%) | $66.20 | $65.11 | 6.22 K | $214.15 M |
| 05/21/2025 | $65.75 | $66.30 (0.84%) | $66.30 | $65.25 | 7.20 K | $214.48 M |
| 05/20/2025 | $67.50 | $67.75 (0.37%) | $67.75 | $67.00 | 4.80 K | $219.17 M |
| 05/19/2025 | $68.71 | $67.62 (-1.59%) | $68.71 | $66.38 | 5.21 K | $218.75 M |
| 05/16/2025 | $67.59 | $66.76 (-1.23%) | $67.59 | $66.76 | 7.25 K | $215.96 M |
| 05/15/2025 | $68.50 | $67.40 (-1.61%) | $69.00 | $67.40 | 3.70 K | $218.03 M |
| 05/14/2025 | $69.20 | $67.90 (-1.88%) | $69.20 | $67.21 | 6.50 K | $219.65 M |
| 05/13/2025 | $68.50 | $69.20 (1.02%) | $69.99 | $68.50 | 6.71 K | $223.86 M |
| 05/12/2025 | $66.80 | $66.85 (0.07%) | $66.85 | $66.55 | 5.61 K | $216.26 M |
| 05/09/2025 | $66.54 | $67.02 (0.72%) | $67.02 | $66.01 | 3.70 K | $216.81 M |
| 05/08/2025 | $67.09 | $67.43 (0.51%) | $67.43 | $67.09 | 4.80 K | $218.13 M |
| 05/07/2025 | $64.00 | $63.81 (-0.3%) | $65.06 | $63.81 | 2.20 K | $206.42 M |
| 05/06/2025 | $65.06 | $63.96 (-1.69%) | $65.06 | $63.96 | 4.03 K | $206.91 M |
| 05/05/2025 | $68.00 | $66.20 (-2.65%) | $68.16 | $66.20 | 4.90 K | $214.15 M |
| 05/02/2025 | $67.77 | $66.54 (-1.81%) | $67.77 | $66.54 | 7.43 K | $215.25 M |
| 05/01/2025 | $67.00 | $67.30 (0.45%) | $67.34 | $65.42 | 4.83 K | $217.71 M |
| 04/30/2025 | $65.80 | $64.77 (-1.57%) | $65.80 | $63.86 | 12.71 K | $209.53 M |
| 04/29/2025 | $66.00 | $67.36 (2.06%) | $67.36 | $66.00 | 9.10 K | $217.91 M |
| 04/28/2025 | $64.35 | $65.32 (1.51%) | $65.67 | $64.35 | 7.50 K | $211.31 M |
| 04/25/2025 | $66.49 | $64.35 (-3.22%) | $66.49 | $64.35 | 6.70 K | $207.66 M |
| 04/24/2025 | $66.00 | $68.00 (3.03%) | $68.00 | $66.00 | 5.64 K | $219.44 M |
| 04/23/2025 | $65.00 | $65.33 (0.51%) | $65.72 | $64.71 | 8.90 K | $210.82 M |
| 04/22/2025 | $61.05 | $63.59 (4.16%) | $64.00 | $61.05 | 7.04 K | $205.20 M |
| 04/21/2025 | $59.57 | $60.59 (1.71%) | $60.84 | $58.86 | 9.00 K | $195.52 M |
| 04/17/2025 | $58.35 | $59.75 (2.4%) | $62.50 | $58.00 | 17.00 K | $192.81 M |
| 04/16/2025 | $58.00 | $57.84 (-0.28%) | $58.09 | $56.62 | 15.02 K | $186.65 M |
| 04/15/2025 | $57.01 | $58.80 (3.14%) | $59.40 | $56.25 | 10.70 K | $189.75 M |
| 04/14/2025 | $56.30 | $57.46 (2.06%) | $58.32 | $56.08 | 12.60 K | $185.42 M |
| 04/11/2025 | $57.47 | $56.01 (-2.54%) | $58.49 | $56.01 | 9.20 K | $180.74 M |
| 04/10/2025 | $59.22 | $58.39 (-1.4%) | $60.73 | $55.80 | 14.03 K | $188.42 M |
| 04/09/2025 | $55.47 | $61.89 (11.57%) | $62.81 | $53.14 | 36.70 K | $199.72 M |
| 04/08/2025 | $59.32 | $57.06 (-3.81%) | $60.07 | $55.79 | 18.92 K | $184.13 M |
| 04/07/2025 | $54.21 | $57.48 (6.03%) | $58.88 | $54.21 | 17.50 K | $185.49 M |
| 04/04/2025 | $58.00 | $59.06 (1.83%) | $59.29 | $56.50 | 11.41 K | $190.59 M |
| 04/03/2025 | $64.73 | $60.10 (-7.15%) | $64.73 | $59.44 | 12.61 K | $193.94 M |
| 04/02/2025 | $65.50 | $68.40 (4.43%) | $68.40 | $65.16 | 16.40 K | $220.73 M |
| 04/01/2025 | $67.86 | $66.70 (-1.71%) | $69.37 | $65.79 | 11.70 K | $215.24 M |
| 03/31/2025 | $70.47 | $67.39 (-4.37%) | $70.47 | $66.50 | 21.12 K | $217.47 M |
| 03/28/2025 | $71.03 | $69.69 (-1.89%) | $71.03 | $68.35 | 13.83 K | $224.89 M |
| 03/27/2025 | $69.40 | $71.86 (3.54%) | $71.86 | $69.05 | 13.60 K | $231.89 M |
| 03/26/2025 | $70.21 | $69.05 (-1.65%) | $71.10 | $68.97 | 19.20 K | $222.82 M |
| 03/25/2025 | $70.94 | $70.21 (-1.03%) | $72.15 | $70.21 | 8.50 K | $226.57 M |
| 03/24/2025 | $73.10 | $71.99 (-1.52%) | $73.10 | $71.75 | 14.02 K | $232.31 M |
| 03/21/2025 | $70.99 | $71.05 (0.08%) | $73.80 | $70.78 | 11.01 K | $229.28 M |
| 03/20/2025 | $71.74 | $73.79 (2.86%) | $73.79 | $71.74 | 5.84 K | $238.12 M |
| 03/19/2025 | $71.97 | $71.87 (-0.14%) | $73.25 | $71.61 | 8.90 K | $231.92 M |
| 03/18/2025 | $71.02 | $71.70 (0.96%) | $72.01 | $71.02 | 2.92 K | $231.38 M |
| 03/17/2025 | $72.28 | $73.40 (1.55%) | $73.99 | $72.28 | 6.70 K | $236.86 M |
| 03/14/2025 | $73.00 | $71.55 (-1.99%) | $73.42 | $70.70 | 8.71 K | $230.89 M |
| 03/13/2025 | $67.09 | $71.46 (6.51%) | $71.46 | $67.09 | 25.40 K | $230.60 M |
| 03/12/2025 | $65.86 | $68.47 (3.96%) | $68.47 | $65.86 | 13.80 K | $220.95 M |
| 03/11/2025 | $64.39 | $66.33 (3.01%) | $67.30 | $64.39 | 9.10 K | $214.05 M |
| 03/10/2025 | $68.90 | $65.31 (-5.21%) | $70.04 | $65.31 | 11.44 K | $210.76 M |
| 03/07/2025 | $72.43 | $70.56 (-2.58%) | $73.00 | $69.01 | 7.20 K | $227.70 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.
