5 DAY PERFORMANCE
+0.41%
1 MONTH PERFORMANCE
+2.52%
3 MONTH PERFORMANCE
-12.10%
6 MONTH PERFORMANCE
+26.92%
YEAR-TO-DATE PERFORMANCE
+17.35%
1 YEAR PERFORMANCE
+24.07%
CF Bankshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $27.65 | $26.84 (-2.93%) | $27.98 | $26.80 | 17.51 K | $170.42 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 | $184.05 M |
| 04/29/2026 | $29.95 | $29.32 (-2.1%) | $30.30 | $29.15 | 30.23 K | $184.17 M |
| 04/28/2026 | $29.69 | $29.65 (-0.13%) | $29.89 | $29.65 | 11.30 K | $186.25 M |
| 04/27/2026 | $29.57 | $29.65 (0.27%) | $29.82 | $29.50 | 13.70 K | $186.25 M |
| 04/24/2026 | $29.40 | $29.41 (0.03%) | $29.75 | $29.27 | 22.00 K | $184.74 M |
| 04/23/2026 | $29.60 | $29.42 (-0.61%) | $29.71 | $29.33 | 20.90 K | $184.80 M |
| 04/22/2026 | $29.48 | $29.46 (-0.07%) | $29.81 | $29.40 | 18.20 K | $185.05 M |
| 04/21/2026 | $29.85 | $29.48 (-1.24%) | $29.98 | $29.39 | 34.44 K | $185.18 M |
| 04/20/2026 | $29.64 | $29.80 (0.54%) | $30.22 | $29.60 | 42.63 K | $187.19 M |
| 04/17/2026 | $29.06 | $29.74 (2.34%) | $30.50 | $29.00 | 144.03 K | $186.81 M |
| 04/16/2026 | $29.00 | $28.59 (-1.41%) | $29.00 | $28.45 | 10.72 K | $179.59 M |
| 04/15/2026 | $29.24 | $28.93 (-1.06%) | $29.24 | $28.81 | 11.80 K | $181.72 M |
| 04/14/2026 | $29.25 | $29.16 (-0.31%) | $29.30 | $28.90 | 18.10 K | $183.17 M |
| 04/13/2026 | $28.97 | $29.36 (1.35%) | $29.48 | $28.97 | 16.24 K | $184.43 M |
| 04/10/2026 | $29.94 | $29.49 (-1.5%) | $30.01 | $29.15 | 17.52 K | $185.24 M |
| 04/09/2026 | $29.03 | $29.86 (2.86%) | $29.98 | $29.03 | 33.21 K | $187.57 M |
| 04/08/2026 | $29.23 | $29.20 (-0.1%) | $29.54 | $28.78 | 51.42 K | $183.42 M |
| 04/07/2026 | $28.55 | $28.57 (0.07%) | $29.00 | $28.46 | 27.33 K | $179.46 M |
| 04/06/2026 | $28.00 | $28.56 (2%) | $28.75 | $27.90 | 31.50 K | $179.40 M |
| 04/02/2026 | $28.02 | $28.00 (-0.07%) | $28.12 | $27.79 | 40.34 K | $175.88 M |
| 04/01/2026 | $28.04 | $28.02 (-0.07%) | $28.37 | $27.87 | 20.40 K | $176.01 M |
| 03/31/2026 | $27.96 | $27.91 (-0.18%) | $28.37 | $27.61 | 31.00 K | $175.32 M |
| 03/30/2026 | $27.75 | $27.80 (0.18%) | $28.11 | $27.60 | 37.05 K | $174.63 M |
| 03/27/2026 | $27.79 | $27.65 (-0.5%) | $28.01 | $27.52 | 10.61 K | $173.68 M |
| 03/26/2026 | $27.97 | $28.01 (0.14%) | $28.18 | $27.90 | 12.51 K | $175.95 M |
| 03/25/2026 | $28.51 | $28.27 (-0.84%) | $28.51 | $27.99 | 28.70 K | $177.58 M |
| 03/24/2026 | $28.04 | $28.22 (0.64%) | $28.56 | $27.93 | 37.24 K | $177.26 M |
| 03/23/2026 | $27.83 | $28.07 (0.86%) | $28.12 | $27.58 | 75.30 K | $176.32 M |
| 03/20/2026 | $27.74 | $27.24 (-1.8%) | $27.98 | $26.93 | 99.93 K | $171.11 M |
| 03/19/2026 | $27.00 | $27.71 (2.63%) | $27.87 | $27.00 | 41.92 K | $174.06 M |
| 03/18/2026 | $28.40 | $27.33 (-3.77%) | $28.53 | $27.28 | 37.05 K | $171.67 M |
| 03/17/2026 | $28.88 | $28.55 (-1.14%) | $29.09 | $28.44 | 27.44 K | $179.34 M |
| 03/16/2026 | $28.63 | $28.72 (0.31%) | $29.29 | $28.63 | 59.05 K | $180.41 M |
| 03/13/2026 | $28.93 | $28.53 (-1.38%) | $29.13 | $28.52 | 50.60 K | $179.21 M |
| 03/12/2026 | $28.70 | $28.86 (0.56%) | $29.25 | $28.48 | 44.90 K | $181.28 M |
| 03/11/2026 | $29.38 | $29.24 (-0.48%) | $29.70 | $28.86 | 39.22 K | $183.67 M |
| 03/10/2026 | $29.19 | $29.53 (1.16%) | $30.39 | $29.10 | 70.04 K | $185.49 M |
| 03/09/2026 | $29.00 | $29.28 (0.97%) | $29.43 | $28.25 | 59.42 K | $183.92 M |
| 03/06/2026 | $29.13 | $29.28 (0.51%) | $29.59 | $28.90 | 85.60 K | $183.92 M |
| 03/05/2026 | $30.00 | $29.65 (-1.17%) | $30.09 | $29.42 | 57.00 K | $186.25 M |
| 03/04/2026 | $30.14 | $30.29 (0.5%) | $30.67 | $30.00 | 79.20 K | $190.27 M |
| 03/03/2026 | $29.92 | $30.11 (0.64%) | $30.38 | $29.71 | 68.13 K | $189.14 M |
| 03/02/2026 | $29.72 | $30.34 (2.09%) | $31.11 | $29.72 | 41.71 K | $190.58 M |
| 02/27/2026 | $30.61 | $30.22 (-1.27%) | $30.62 | $30.00 | 43.83 K | $189.83 M |
| 02/26/2026 | $31.14 | $30.92 (-0.71%) | $31.50 | $30.85 | 30.70 K | $194.22 M |
| 02/25/2026 | $30.63 | $30.99 (1.18%) | $31.25 | $30.40 | 47.40 K | $194.66 M |
| 02/24/2026 | $30.70 | $30.33 (-1.21%) | $30.80 | $30.33 | 29.30 K | $190.52 M |
| 02/23/2026 | $31.97 | $30.53 (-4.5%) | $31.98 | $30.53 | 52.90 K | $191.78 M |
| 02/20/2026 | $31.09 | $31.85 (2.44%) | $32.01 | $30.92 | 41.31 K | $200.07 M |
| 02/19/2026 | $31.31 | $31.18 (-0.42%) | $31.49 | $30.95 | 31.75 K | $195.86 M |
| 02/18/2026 | $31.96 | $31.48 (-1.5%) | $32.50 | $31.37 | 43.93 K | $197.74 M |
| 02/17/2026 | $31.75 | $32.01 (0.82%) | $32.72 | $31.65 | 81.25 K | $201.07 M |
| 02/13/2026 | $31.64 | $31.81 (0.54%) | $32.24 | $31.39 | 83.44 K | $199.82 M |
| 02/12/2026 | $32.05 | $31.56 (-1.53%) | $32.53 | $31.41 | 59.10 K | $198.25 M |
| 02/11/2026 | $32.63 | $31.95 (-2.08%) | $33.20 | $31.76 | 42.10 K | $200.69 M |
| 02/10/2026 | $33.07 | $32.48 (-1.78%) | $34.34 | $32.35 | 75.65 K | $204.02 M |
| 02/09/2026 | $33.47 | $32.88 (-1.76%) | $34.22 | $32.75 | 81.60 K | $206.54 M |
| 02/06/2026 | $32.36 | $33.31 (2.94%) | $33.60 | $32.36 | 85.62 K | $209.24 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.
