5 DAY PERFORMANCE
+0.88%
1 MONTH PERFORMANCE
+4.95%
3 MONTH PERFORMANCE
-6.04%
6 MONTH PERFORMANCE
+0.42%
YEAR-TO-DATE PERFORMANCE
-6.19%
1 YEAR PERFORMANCE
-18.09%
CF Bankshares Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $23.80 | $23.74 (-0.25%) | $23.80 | $23.70 | 20.50 K | $149.57 M |
| 12/04/2025 | $23.86 | $23.78 (-0.34%) | $23.94 | $23.76 | 30.82 K | $149.82 M |
| 12/03/2025 | $23.84 | $23.75 (-0.38%) | $23.85 | $23.72 | 43.81 K | $149.64 M |
| 12/02/2025 | $23.75 | $23.75 (0%) | $23.75 | $23.70 | 16.60 K | $149.64 M |
| 12/01/2025 | $23.76 | $23.75 (-0.04%) | $23.99 | $23.71 | 35.20 K | $149.64 M |
| 11/28/2025 | $23.98 | $23.91 (-0.29%) | $24.00 | $23.86 | 6.70 K | $150.64 M |
| 11/26/2025 | $24.09 | $23.88 (-0.87%) | $24.10 | $23.87 | 17.80 K | $150.45 M |
| 11/25/2025 | $24.00 | $23.99 (-0.04%) | $24.22 | $23.83 | 65.74 K | $151.15 M |
| 11/24/2025 | $23.98 | $23.96 (-0.08%) | $24.00 | $23.82 | 37.90 K | $150.96 M |
| 11/21/2025 | $23.53 | $23.91 (1.61%) | $23.96 | $23.53 | 25.20 K | $150.64 M |
| 11/20/2025 | $23.06 | $23.46 (1.73%) | $23.53 | $22.96 | 32.10 K | $147.81 M |
| 11/19/2025 | $22.91 | $22.86 (-0.22%) | $23.06 | $22.59 | 15.00 K | $144.03 M |
| 11/18/2025 | $23.00 | $22.93 (-0.3%) | $23.04 | $22.70 | 25.32 K | $144.47 M |
| 11/17/2025 | $22.60 | $22.78 (0.8%) | $23.59 | $22.60 | 23.62 K | $143.52 M |
| 11/14/2025 | $22.70 | $22.74 (0.18%) | $22.88 | $22.45 | 30.80 K | $143.27 M |
| 11/13/2025 | $22.65 | $22.71 (0.26%) | $22.84 | $22.65 | 19.10 K | $143.08 M |
| 11/12/2025 | $22.77 | $22.56 (-0.92%) | $22.88 | $22.54 | 17.50 K | $142.14 M |
| 11/11/2025 | $22.42 | $22.70 (1.25%) | $22.83 | $22.42 | 20.55 K | $143.02 M |
| 11/10/2025 | $22.61 | $22.41 (-0.88%) | $22.70 | $22.10 | 31.05 K | $141.19 M |
| 11/07/2025 | $23.06 | $22.83 (-1%) | $23.12 | $22.83 | 12.50 K | $143.84 M |
| 11/06/2025 | $23.50 | $23.07 (-1.83%) | $23.62 | $23.06 | 11.94 K | $145.35 M |
| 11/05/2025 | $23.35 | $23.41 (0.26%) | $23.85 | $23.28 | 21.31 K | $147.49 M |
| 11/04/2025 | $23.02 | $23.36 (1.48%) | $23.46 | $23.02 | 14.13 K | $147.18 M |
| 11/03/2025 | $23.04 | $23.35 (1.35%) | $23.35 | $22.90 | 35.21 K | $147.11 M |
| 10/31/2025 | $23.36 | $23.20 (-0.68%) | $23.40 | $23.15 | 8.50 K | $146.17 M |
| 10/30/2025 | $23.39 | $23.39 (0%) | $23.87 | $23.30 | 27.50 K | $147.37 M |
| 10/29/2025 | $23.97 | $23.53 (-1.84%) | $23.97 | $23.34 | 18.54 K | $148.25 M |
| 10/28/2025 | $23.76 | $23.91 (0.63%) | $23.91 | $23.20 | 16.30 K | $150.64 M |
| 10/27/2025 | $24.02 | $23.79 (-0.96%) | $24.07 | $23.79 | 18.70 K | $149.89 M |
| 10/24/2025 | $23.95 | $23.98 (0.13%) | $23.98 | $23.70 | 8.90 K | $151.08 M |
| 10/23/2025 | $23.82 | $23.61 (-0.88%) | $23.82 | $23.55 | 13.60 K | $148.75 M |
| 10/22/2025 | $23.27 | $23.78 (2.19%) | $23.79 | $23.27 | 15.84 K | $149.82 M |
| 10/21/2025 | $23.13 | $23.36 (0.99%) | $23.38 | $23.13 | 9.80 K | $147.18 M |
| 10/20/2025 | $22.91 | $23.12 (0.92%) | $23.43 | $22.90 | 13.52 K | $145.67 M |
| 10/17/2025 | $22.79 | $22.97 (0.79%) | $22.97 | $22.44 | 28.21 K | $144.72 M |
| 10/16/2025 | $23.62 | $22.84 (-3.3%) | $23.62 | $22.61 | 26.74 K | $143.90 M |
| 10/15/2025 | $23.65 | $23.73 (0.34%) | $23.93 | $23.53 | 11.94 K | $149.51 M |
| 10/14/2025 | $23.20 | $23.68 (2.07%) | $23.70 | $23.20 | 11.71 K | $149.19 M |
| 10/13/2025 | $23.34 | $23.25 (-0.39%) | $23.57 | $23.06 | 32.02 K | $146.48 M |
| 10/10/2025 | $23.94 | $23.34 (-2.51%) | $23.94 | $23.34 | 21.60 K | $147.05 M |
| 10/09/2025 | $23.92 | $23.92 (0%) | $24.07 | $23.77 | 13.70 K | $150.71 M |
| 10/08/2025 | $24.14 | $23.90 (-0.99%) | $24.29 | $23.90 | 41.61 K | $150.58 M |
| 10/07/2025 | $24.02 | $24.25 (0.96%) | $24.66 | $24.02 | 46.40 K | $152.79 M |
| 10/06/2025 | $23.96 | $23.98 (0.08%) | $24.00 | $23.87 | 36.40 K | $151.08 M |
| 10/03/2025 | $23.72 | $23.96 (1.01%) | $24.00 | $23.72 | 11.91 K | $150.96 M |
| 10/02/2025 | $23.82 | $23.72 (-0.42%) | $23.85 | $23.67 | 13.90 K | $149.45 M |
| 10/01/2025 | $23.88 | $24.00 (0.5%) | $24.00 | $23.65 | 19.70 K | $151.21 M |
| 09/30/2025 | $24.04 | $23.95 (-0.37%) | $24.34 | $23.87 | 32.80 K | $150.90 M |
| 09/29/2025 | $24.44 | $24.10 (-1.39%) | $24.44 | $24.03 | 26.60 K | $151.84 M |
| 09/26/2025 | $24.42 | $24.30 (-0.49%) | $24.42 | $24.23 | 22.01 K | $153.10 M |
| 09/25/2025 | $24.27 | $24.30 (0.12%) | $24.40 | $24.10 | 19.83 K | $153.10 M |
| 09/24/2025 | $24.57 | $24.30 (-1.1%) | $24.99 | $24.29 | 26.54 K | $153.10 M |
| 09/23/2025 | $24.52 | $24.65 (0.53%) | $25.13 | $24.37 | 57.85 K | $155.31 M |
| 09/22/2025 | $24.50 | $24.43 (-0.29%) | $24.55 | $24.27 | 42.90 K | $153.92 M |
| 09/19/2025 | $24.40 | $24.40 (0%) | $24.65 | $24.28 | 85.80 K | $153.73 M |
| 09/18/2025 | $24.40 | $24.41 (0.04%) | $24.63 | $24.33 | 33.65 K | $153.79 M |
| 09/17/2025 | $24.60 | $24.30 (-1.22%) | $24.95 | $24.30 | 30.80 K | $153.10 M |
| 09/16/2025 | $25.21 | $24.66 (-2.18%) | $25.21 | $24.65 | 36.30 K | $155.37 M |
| 09/15/2025 | $25.10 | $25.11 (0.04%) | $25.80 | $25.10 | 32.40 K | $158.20 M |
| 09/12/2025 | $25.17 | $25.10 (-0.28%) | $25.17 | $25.02 | 27.30 K | $158.14 M |
| 09/11/2025 | $25.19 | $25.08 (-0.44%) | $25.24 | $24.80 | 43.80 K | $158.01 M |
| 09/10/2025 | $25.26 | $25.25 (-0.04%) | $25.28 | $24.87 | 17.65 K | $159.09 M |
| 09/09/2025 | $25.62 | $25.30 (-1.25%) | $25.76 | $25.10 | 32.33 K | $159.40 M |
| 09/08/2025 | $24.80 | $25.50 (2.82%) | $25.97 | $24.80 | 53.95 K | $160.66 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.
