5 DAY PERFORMANCE
-2.40%
1 MONTH PERFORMANCE
+4.91%
3 MONTH PERFORMANCE
+4.31%
6 MONTH PERFORMANCE
+13.27%
YEAR-TO-DATE PERFORMANCE
+17.35%
1 YEAR PERFORMANCE
+25.34%
CF Bankshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $30.07 | $30.10 (0.1%) | $30.55 | $29.75 | 63.00 K | $189.22 M |
| 06/18/2026 | $30.28 | $30.00 (-0.92%) | $30.44 | $29.90 | 111.85 K | $188.59 M |
| 06/17/2026 | $30.74 | $29.87 (-2.83%) | $31.31 | $29.75 | 62.52 K | $187.77 M |
| 06/16/2026 | $30.71 | $30.47 (-0.78%) | $31.50 | $30.40 | 40.80 K | $191.54 M |
| 06/15/2026 | $31.42 | $30.56 (-2.74%) | $31.70 | $30.44 | 41.00 K | $192.11 M |
| 06/12/2026 | $30.35 | $31.26 (3%) | $31.66 | $30.35 | 62.53 K | $196.51 M |
| 06/11/2026 | $30.38 | $30.25 (-0.43%) | $30.56 | $30.00 | 70.52 K | $190.16 M |
| 06/10/2026 | $30.39 | $30.15 (-0.79%) | $30.82 | $30.01 | 85.24 K | $189.53 M |
| 06/09/2026 | $29.96 | $30.10 (0.47%) | $31.00 | $29.61 | 90.10 K | $189.22 M |
| 06/08/2026 | $29.58 | $29.90 (1.08%) | $30.49 | $29.58 | 72.00 K | $187.96 M |
| 06/05/2026 | $28.89 | $29.31 (1.45%) | $29.60 | $28.89 | 83.04 K | $184.25 M |
| 06/04/2026 | $28.75 | $28.84 (0.31%) | $29.25 | $28.70 | 63.00 K | $181.30 M |
| 06/03/2026 | $28.71 | $28.37 (-1.18%) | $28.84 | $28.30 | 24.00 K | $178.34 M |
| 06/02/2026 | $28.41 | $28.81 (1.41%) | $29.25 | $28.41 | 40.12 K | $181.11 M |
| 06/01/2026 | $28.52 | $28.44 (-0.28%) | $28.84 | $28.19 | 28.20 K | $178.78 M |
| 05/29/2026 | $28.94 | $28.52 (-1.45%) | $29.12 | $28.52 | 59.43 K | $179.29 M |
| 05/28/2026 | $28.72 | $28.70 (-0.07%) | $28.85 | $28.40 | 27.35 K | $180.42 M |
| 05/27/2026 | $28.24 | $28.70 (1.63%) | $29.17 | $28.24 | 27.50 K | $180.42 M |
| 05/26/2026 | $28.18 | $28.16 (-0.07%) | $28.47 | $27.96 | 22.40 K | $177.02 M |
| 05/22/2026 | $27.86 | $27.91 (0.18%) | $28.43 | $27.69 | 23.40 K | $175.45 M |
| 05/21/2026 | $27.47 | $27.81 (1.24%) | $27.90 | $27.30 | 53.11 K | $174.82 M |
| 05/20/2026 | $27.28 | $27.51 (0.84%) | $28.06 | $27.28 | 32.10 K | $172.94 M |
| 05/19/2026 | $27.30 | $27.15 (-0.55%) | $27.54 | $27.15 | 25.90 K | $170.67 M |
| 05/18/2026 | $27.37 | $27.41 (0.15%) | $27.63 | $27.28 | 25.02 K | $172.31 M |
| 05/15/2026 | $27.04 | $27.21 (0.63%) | $27.46 | $27.01 | 17.10 K | $171.05 M |
| 05/14/2026 | $26.95 | $27.13 (0.67%) | $27.35 | $26.93 | 20.20 K | $170.55 M |
| 05/13/2026 | $26.86 | $26.79 (-0.26%) | $27.37 | $26.65 | 18.51 K | $168.41 M |
| 05/12/2026 | $26.67 | $26.94 (1.01%) | $27.27 | $26.60 | 26.90 K | $169.35 M |
| 05/11/2026 | $27.25 | $26.76 (-1.8%) | $27.74 | $26.45 | 31.53 K | $168.22 M |
| 05/08/2026 | $27.36 | $27.43 (0.26%) | $27.56 | $27.19 | 19.95 K | $172.43 M |
| 05/07/2026 | $26.78 | $27.36 (2.17%) | $27.52 | $26.78 | 25.00 K | $171.99 M |
| 05/06/2026 | $27.78 | $26.75 (-3.71%) | $27.92 | $26.73 | 24.04 K | $168.16 M |
| 05/05/2026 | $28.01 | $27.35 (-2.36%) | $28.20 | $26.83 | 49.44 K | $171.93 M |
| 05/04/2026 | $29.00 | $27.77 (-4.24%) | $29.07 | $27.62 | 16.50 K | $174.57 M |
| 05/01/2026 | $29.16 | $29.16 (0%) | $29.55 | $29.00 | 16.00 K | $183.31 M |
| 04/30/2026 | $29.08 | $29.30 (0.76%) | $29.68 | $29.08 | 13.00 K | $184.19 M |
| 04/29/2026 | $29.95 | $29.32 (-2.1%) | $30.30 | $29.15 | 30.23 K | $184.31 M |
| 04/28/2026 | $29.69 | $29.65 (-0.13%) | $29.89 | $29.65 | 11.30 K | $186.39 M |
| 04/27/2026 | $29.57 | $29.65 (0.27%) | $29.82 | $29.50 | 13.70 K | $186.39 M |
| 04/24/2026 | $29.40 | $29.41 (0.03%) | $29.75 | $29.27 | 22.00 K | $184.88 M |
| 04/23/2026 | $29.60 | $29.42 (-0.61%) | $29.71 | $29.33 | 20.90 K | $184.94 M |
| 04/22/2026 | $29.48 | $29.46 (-0.07%) | $29.81 | $29.40 | 18.20 K | $185.19 M |
| 04/21/2026 | $29.85 | $29.48 (-1.24%) | $29.98 | $29.39 | 34.44 K | $185.32 M |
| 04/20/2026 | $29.64 | $29.80 (0.54%) | $30.22 | $29.60 | 42.63 K | $187.33 M |
| 04/17/2026 | $29.06 | $29.74 (2.34%) | $30.50 | $29.00 | 144.03 K | $186.95 M |
| 04/16/2026 | $29.00 | $28.59 (-1.41%) | $29.00 | $28.45 | 10.72 K | $179.73 M |
| 04/15/2026 | $29.24 | $28.93 (-1.06%) | $29.24 | $28.81 | 11.80 K | $181.86 M |
| 04/14/2026 | $29.25 | $29.16 (-0.31%) | $29.30 | $28.90 | 18.10 K | $183.31 M |
| 04/13/2026 | $28.97 | $29.36 (1.35%) | $29.48 | $28.97 | 16.24 K | $184.57 M |
| 04/10/2026 | $29.94 | $29.49 (-1.5%) | $30.01 | $29.15 | 17.52 K | $185.38 M |
| 04/09/2026 | $29.03 | $29.86 (2.86%) | $29.98 | $29.03 | 33.21 K | $187.71 M |
| 04/08/2026 | $29.23 | $29.20 (-0.1%) | $29.54 | $28.78 | 51.42 K | $183.56 M |
| 04/07/2026 | $28.55 | $28.57 (0.07%) | $29.00 | $28.46 | 27.33 K | $179.60 M |
| 04/06/2026 | $28.00 | $28.56 (2%) | $28.75 | $27.90 | 31.50 K | $179.54 M |
| 04/02/2026 | $28.02 | $28.00 (-0.07%) | $28.12 | $27.79 | 40.34 K | $176.02 M |
| 04/01/2026 | $28.04 | $28.02 (-0.07%) | $28.37 | $27.87 | 20.40 K | $176.14 M |
| 03/31/2026 | $27.96 | $27.91 (-0.18%) | $28.37 | $27.61 | 31.00 K | $175.45 M |
| 03/30/2026 | $27.75 | $27.80 (0.18%) | $28.11 | $27.60 | 37.05 K | $174.76 M |
| 03/27/2026 | $27.79 | $27.65 (-0.5%) | $28.01 | $27.52 | 10.61 K | $173.82 M |
| 03/26/2026 | $27.97 | $28.01 (0.14%) | $28.18 | $27.90 | 12.51 K | $176.08 M |
| 03/25/2026 | $28.51 | $28.27 (-0.84%) | $28.51 | $27.99 | 28.70 K | $177.71 M |
| 03/24/2026 | $28.04 | $28.22 (0.64%) | $28.56 | $27.93 | 37.24 K | $177.40 M |
| 03/23/2026 | $27.83 | $28.07 (0.86%) | $28.12 | $27.58 | 75.30 K | $176.46 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.
