5 DAY PERFORMANCE
-3.45%
1 MONTH PERFORMANCE
-0.79%
3 MONTH PERFORMANCE
+15.96%
6 MONTH PERFORMANCE
-3.81%
YEAR-TO-DATE PERFORMANCE
-8.84%
1 YEAR PERFORMANCE
+41.50%
C&F Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/11/2025 | $64.97 | $64.95 (-0.03%) | $65.77 | $64.63 | 6.37 K | $210.11 M |
| 07/10/2025 | $67.00 | $66.72 (-0.42%) | $67.00 | $65.85 | 10.63 K | $215.83 M |
| 07/09/2025 | $66.26 | $66.35 (0.14%) | $66.52 | $65.90 | 7.20 K | $214.64 M |
| 07/08/2025 | $64.85 | $66.11 (1.94%) | $67.05 | $64.85 | 14.85 K | $213.86 M |
| 07/07/2025 | $67.07 | $65.87 (-1.79%) | $67.75 | $65.58 | 16.14 K | $213.09 M |
| 07/03/2025 | $67.07 | $67.27 (0.3%) | $67.54 | $66.86 | 6.30 K | $217.61 M |
| 07/02/2025 | $66.97 | $65.19 (-2.66%) | $67.18 | $64.78 | 31.01 K | $210.89 M |
| 07/01/2025 | $61.07 | $64.87 (6.22%) | $66.85 | $60.76 | 54.32 K | $209.85 M |
| 06/30/2025 | $61.89 | $61.73 (-0.26%) | $63.30 | $61.52 | 24.01 K | $199.69 M |
| 06/27/2025 | $61.88 | $62.07 (0.31%) | $62.87 | $60.75 | 412.20 K | $200.79 M |
| 06/26/2025 | $60.18 | $62.19 (3.34%) | $62.59 | $60.18 | 48.70 K | $201.18 M |
| 06/25/2025 | $59.00 | $59.54 (0.92%) | $59.54 | $58.25 | 18.70 K | $192.61 M |
| 06/24/2025 | $60.10 | $58.77 (-2.21%) | $60.10 | $57.76 | 20.64 K | $190.12 M |
| 06/23/2025 | $59.13 | $58.85 (-0.47%) | $59.49 | $57.09 | 40.00 K | $190.38 M |
| 06/20/2025 | $59.75 | $59.05 (-1.17%) | $60.26 | $58.00 | 14.70 K | $191.02 M |
| 06/18/2025 | $60.50 | $59.97 (-0.88%) | $61.37 | $59.59 | 23.22 K | $194.00 M |
| 06/17/2025 | $61.01 | $60.91 (-0.16%) | $61.14 | $60.91 | 10.74 K | $197.04 M |
| 06/16/2025 | $61.39 | $61.76 (0.6%) | $62.66 | $60.79 | 15.30 K | $199.79 M |
| 06/13/2025 | $63.75 | $62.50 (-1.96%) | $64.16 | $62.07 | 10.90 K | $202.18 M |
| 06/12/2025 | $65.32 | $64.97 (-0.54%) | $65.32 | $64.86 | 7.72 K | $210.17 M |
| 06/11/2025 | $64.53 | $65.47 (1.46%) | $66.12 | $64.53 | 8.00 K | $211.79 M |
| 06/10/2025 | $66.31 | $64.79 (-2.29%) | $66.31 | $64.79 | 5.04 K | $209.59 M |
| 06/09/2025 | $66.20 | $65.41 (-1.19%) | $66.20 | $65.19 | 7.02 K | $211.60 M |
| 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 | 5.60 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 |
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.
