5 DAY PERFORMANCE
+9.24%
1 MONTH PERFORMANCE
-0.68%
3 MONTH PERFORMANCE
-8.61%
6 MONTH PERFORMANCE
+13.28%
YEAR-TO-DATE PERFORMANCE
-2.78%
1 YEAR PERFORMANCE
+17.62%
CF Bankshares Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $22.00 | $21.67 (-1.5%) | $22.19 | $21.67 | 14,922 | $140.44 M |
| 03/12/2025 | $21.50 | $22.07 (2.65%) | $22.14 | $21.42 | 4,612 | $138.13 M |
| 03/11/2025 | $22.53 | $21.53 (-4.44%) | $22.53 | $21.53 | 12,221 | $134.75 M |
| 03/10/2025 | $22.66 | $22.07 (-2.6%) | $22.66 | $22.02 | 7,104 | $138.13 M |
| 03/07/2025 | $23.27 | $22.73 (-2.32%) | $23.27 | $22.66 | 9,927 | $142.26 M |
| 03/06/2025 | $23.36 | $23.51 (0.64%) | $23.51 | $23.14 | 3,221 | $147.14 M |
| 03/05/2025 | $23.29 | $23.42 (0.56%) | $23.50 | $23.24 | 12,200 | $146.58 M |
| 03/04/2025 | $23.31 | $23.25 (-0.26%) | $23.70 | $23.12 | 18,426 | $145.51 M |
| 03/03/2025 | $24.05 | $23.32 (-3.04%) | $24.05 | $23.32 | 3,200 | $145.95 M |
| 02/28/2025 | $23.74 | $23.85 (0.46%) | $23.85 | $23.73 | 5,514 | $149.27 M |
| 02/27/2025 | $23.79 | $23.93 (0.59%) | $23.99 | $23.36 | 25,003 | $149.77 M |
| 02/26/2025 | $23.65 | $23.96 (1.31%) | $23.98 | $23.50 | 7,300 | $149.96 M |
| 02/25/2025 | $23.59 | $23.59 (0%) | $23.98 | $23.58 | 3,200 | $147.64 M |
| 02/24/2025 | $23.59 | $23.61 (0.08%) | $23.82 | $23.57 | 6,302 | $147.77 M |
| 02/21/2025 | $24.40 | $23.64 (-3.11%) | $24.40 | $23.56 | 13,021 | $147.95 M |
| 02/20/2025 | $24.64 | $24.22 (-1.7%) | $24.68 | $24.02 | 11,601 | $151.58 M |
| 02/19/2025 | $24.55 | $24.50 (-0.2%) | $24.65 | $24.28 | 12,100 | $153.34 M |
| 02/18/2025 | $24.74 | $24.81 (0.28%) | $25.00 | $24.73 | 5,600 | $155.28 M |
| 02/14/2025 | $25.00 | $24.99 (-0.04%) | $25.00 | $24.83 | 4,800 | $156.40 M |
| 02/13/2025 | $25.00 | $25.00 (0%) | $25.00 | $24.92 | 2,533 | $156.47 M |
| 02/12/2025 | $24.99 | $25.00 (0.04%) | $25.00 | $24.73 | 14,528 | $156.47 M |
| 02/11/2025 | $24.78 | $24.74 (-0.16%) | $24.87 | $24.59 | 8,928 | $154.84 M |
| 02/10/2025 | $24.99 | $24.51 (-1.92%) | $24.99 | $24.34 | 10,643 | $153.40 M |
| 02/07/2025 | $24.89 | $24.71 (-0.72%) | $24.89 | $24.44 | 12,400 | $154.53 M |
| 02/06/2025 | $24.70 | $24.51 (-0.77%) | $24.77 | $24.51 | 4,200 | $153.28 M |
| 02/05/2025 | $24.93 | $24.60 (-1.32%) | $24.96 | $24.50 | 8,839 | $153.84 M |
| 02/04/2025 | $24.25 | $24.36 (0.45%) | $24.45 | $24.20 | 11,119 | $152.34 M |
| 02/03/2025 | $23.50 | $23.78 (1.19%) | $23.99 | $23.26 | 10,546 | $148.71 M |
| 01/31/2025 | $24.77 | $24.44 (-1.33%) | $24.77 | $24.40 | 4,646 | $152.84 M |
| 01/30/2025 | $25.17 | $24.93 (-0.95%) | $25.25 | $24.62 | 6,215 | $155.91 M |
| 01/29/2025 | $24.50 | $24.89 (1.59%) | $24.89 | $24.20 | 12,402 | $155.65 M |
| 01/28/2025 | $24.24 | $24.22 (-0.08%) | $24.30 | $24.06 | 4,700 | $151.47 M |
| 01/27/2025 | $24.27 | $24.06 (-0.87%) | $24.44 | $23.79 | 15,043 | $150.46 M |
| 01/24/2025 | $23.90 | $23.98 (0.33%) | $24.35 | $23.76 | 16,425 | $149.96 M |
| 01/23/2025 | $22.82 | $23.99 (5.13%) | $23.99 | $22.82 | 14,900 | $150.03 M |
| 01/22/2025 | $23.00 | $23.01 (0.04%) | $23.42 | $22.73 | 34,643 | $143.90 M |
| 01/21/2025 | $23.00 | $23.55 (2.39%) | $24.00 | $22.82 | 14,500 | $147.28 M |
| 01/17/2025 | $22.43 | $22.85 (1.87%) | $22.85 | $22.26 | 73,834 | $142.90 M |
| 01/16/2025 | $21.58 | $22.31 (3.38%) | $22.40 | $21.58 | 12,743 | $139.52 M |
| 01/15/2025 | $21.80 | $21.96 (0.73%) | $22.06 | $21.64 | 9,225 | $137.33 M |
| 01/14/2025 | $21.49 | $21.54 (0.23%) | $22.99 | $21.26 | 26,409 | $134.71 M |
| 01/13/2025 | $21.91 | $21.57 (-1.55%) | $21.99 | $21.28 | 19,849 | $134.89 M |
| 01/10/2025 | $22.70 | $21.67 (-4.54%) | $22.83 | $21.66 | 31,700 | $135.52 M |
| 01/08/2025 | $23.56 | $22.90 (-2.8%) | $23.84 | $22.77 | 40,700 | $143.21 M |
| 01/07/2025 | $25.00 | $23.81 (-4.76%) | $25.00 | $23.67 | 24,700 | $148.90 M |
| 01/06/2025 | $24.52 | $24.83 (1.26%) | $25.48 | $24.40 | 117,224 | $155.28 M |
| 01/03/2025 | $24.94 | $24.80 (-0.56%) | $25.13 | $24.12 | 37,414 | $155.09 M |
| 01/02/2025 | $25.27 | $25.20 (-0.28%) | $25.28 | $24.77 | 3,824 | $157.59 M |
| 12/31/2024 | $24.88 | $25.54 (2.65%) | $25.99 | $24.88 | 20,237 | $159.72 M |
| 12/30/2024 | $23.56 | $25.25 (7.17%) | $25.30 | $23.48 | 133,103 | $157.91 M |
| 12/27/2024 | $23.89 | $23.91 (0.08%) | $23.91 | $23.56 | 9,212 | $149.53 M |
| 12/26/2024 | $24.44 | $24.09 (-1.43%) | $24.44 | $23.81 | 13,125 | $150.65 M |
| 12/24/2024 | $24.56 | $24.35 (-0.86%) | $24.56 | $24.12 | 9,600 | $152.28 M |
| 12/23/2024 | $25.29 | $24.54 (-2.97%) | $26.00 | $24.52 | 35,732 | $153.47 M |
| 12/20/2024 | $24.50 | $25.58 (4.41%) | $25.60 | $24.27 | 27,400 | $159.97 M |
| 12/19/2024 | $24.64 | $24.65 (0.04%) | $24.68 | $24.19 | 37,915 | $154.15 M |
| 12/18/2024 | $26.60 | $24.07 (-9.51%) | $26.60 | $23.92 | 33,216 | $150.53 M |
| 12/17/2024 | $26.24 | $26.96 (2.74%) | $26.96 | $25.90 | 27,000 | $168.60 M |
| 12/16/2024 | $27.09 | $26.33 (-2.81%) | $27.09 | $26.10 | 36,541 | $164.66 M |
| 12/13/2024 | $27.25 | $27.17 (-0.29%) | $27.62 | $26.66 | 7,800 | $169.91 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.
