5 DAY PERFORMANCE
-16.01%
1 MONTH PERFORMANCE
-15.38%
3 MONTH PERFORMANCE
-2.40%
6 MONTH PERFORMANCE
+7.49%
YEAR-TO-DATE PERFORMANCE
+17.35%
1 YEAR PERFORMANCE
+20.00%
CF Bankshares Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $34.54 | $34.45 (-0.26%) | $34.70 | $34.38 | 8.36 K | $218.28 M |
| 09/18/2026 | $34.69 | $34.50 (-0.55%) | $34.83 | $34.40 | 51.32 K | $218.06 M |
| 09/17/2026 | $35.06 | $34.84 (-0.63%) | $35.08 | $34.08 | 37.10 K | $220.21 M |
| 09/16/2026 | $35.31 | $34.86 (-1.27%) | $35.42 | $34.59 | 45.10 K | $220.33 M |
| 09/15/2026 | $35.25 | $35.33 (0.23%) | $35.54 | $35.10 | 35.90 K | $223.31 M |
| 09/14/2026 | $38.11 | $35.29 (-7.4%) | $38.11 | $35.00 | 60.40 K | $223.05 M |
| 09/11/2026 | $35.69 | $35.18 (-1.43%) | $36.00 | $35.07 | 34.90 K | $222.36 M |
| 09/10/2026 | $35.32 | $35.45 (0.37%) | $35.64 | $35.25 | 26.02 K | $224.06 M |
| 09/09/2026 | $35.70 | $35.58 (-0.34%) | $35.79 | $35.21 | 38.44 K | $224.89 M |
| 09/08/2026 | $35.67 | $35.73 (0.17%) | $36.09 | $35.60 | 21.90 K | $225.83 M |
| 09/04/2026 | $35.02 | $35.70 (1.94%) | $35.95 | $34.90 | 47.53 K | $225.64 M |
| 09/03/2026 | $35.24 | $35.17 (-0.2%) | $35.70 | $35.17 | 19.92 K | $222.29 M |
| 09/02/2026 | $34.67 | $35.06 (1.12%) | $35.46 | $34.67 | 45.13 K | $221.60 M |
| 09/01/2026 | $34.69 | $34.65 (-0.12%) | $34.80 | $34.33 | 23.70 K | $219.01 M |
| 08/31/2026 | $34.75 | $34.56 (-0.55%) | $34.86 | $34.45 | 21.40 K | $218.44 M |
| 08/28/2026 | $34.43 | $34.72 (0.84%) | $35.12 | $34.41 | 15.40 K | $219.45 M |
| 08/27/2026 | $34.54 | $34.48 (-0.17%) | $34.57 | $34.03 | 34.50 K | $217.93 M |
| 08/26/2026 | $34.66 | $34.59 (-0.2%) | $34.79 | $34.42 | 21.30 K | $218.63 M |
| 08/25/2026 | $34.75 | $34.66 (-0.26%) | $35.00 | $34.49 | 20.63 K | $219.07 M |
| 08/24/2026 | $34.52 | $34.77 (0.72%) | $35.17 | $34.50 | 42.80 K | $219.77 M |
| 08/21/2026 | $34.73 | $34.60 (-0.37%) | $34.90 | $33.84 | 124.61 K | $218.69 M |
| 08/20/2026 | $34.41 | $34.52 (0.32%) | $34.67 | $34.06 | 43.70 K | $218.19 M |
| 08/19/2026 | $35.89 | $34.68 (-3.37%) | $35.89 | $34.60 | 69.63 K | $219.20 M |
| 08/18/2026 | $36.04 | $35.70 (-0.94%) | $36.05 | $35.43 | 42.23 K | $225.64 M |
| 08/17/2026 | $36.05 | $35.92 (-0.36%) | $36.27 | $35.22 | 26.83 K | $227.03 M |
| 08/14/2026 | $36.25 | $36.05 (-0.55%) | $36.37 | $35.51 | 29.55 K | $227.86 M |
| 08/13/2026 | $36.70 | $36.13 (-1.55%) | $36.70 | $35.99 | 51.60 K | $228.36 M |
| 08/12/2026 | $35.62 | $35.77 (0.42%) | $36.24 | $35.62 | 45.84 K | $226.09 M |
| 08/11/2026 | $35.39 | $35.56 (0.48%) | $36.01 | $35.29 | 29.61 K | $224.76 M |
| 08/10/2026 | $35.99 | $35.27 (-2%) | $36.10 | $35.17 | 43.21 K | $222.93 M |
| 08/07/2026 | $36.27 | $35.97 (-0.83%) | $36.50 | $35.50 | 37.71 K | $227.35 M |
| 08/06/2026 | $35.53 | $36.20 (1.89%) | $36.26 | $35.50 | 168.00 K | $228.80 M |
| 08/05/2026 | $35.81 | $35.41 (-1.12%) | $35.81 | $35.34 | 29.72 K | $223.81 M |
| 08/04/2026 | $35.64 | $35.60 (-0.11%) | $36.20 | $35.05 | 49.93 K | $225.01 M |
| 08/03/2026 | $35.73 | $35.63 (-0.28%) | $36.50 | $35.56 | 76.02 K | $225.20 M |
| 07/31/2026 | $36.00 | $35.56 (-1.22%) | $36.39 | $35.42 | 61.65 K | $224.76 M |
| 07/30/2026 | $36.03 | $35.82 (-0.58%) | $36.54 | $35.57 | 66.49 K | $226.40 M |
| 07/29/2026 | $36.15 | $36.31 (0.44%) | $36.64 | $35.65 | 76.20 K | $229.50 M |
| 07/28/2026 | $35.54 | $36.06 (1.46%) | $36.95 | $34.80 | 103.51 K | $227.92 M |
| 07/27/2026 | $33.64 | $34.01 (1.1%) | $35.50 | $33.51 | 228.47 K | $214.96 M |
| 07/24/2026 | $32.85 | $33.44 (1.8%) | $33.83 | $32.71 | 41.22 K | $211.36 M |
| 07/23/2026 | $32.50 | $32.67 (0.52%) | $32.69 | $32.20 | 48.34 K | $205.37 M |
| 07/22/2026 | $32.97 | $32.66 (-0.94%) | $33.29 | $32.51 | 57.20 K | $205.31 M |
| 07/21/2026 | $33.07 | $33.01 (-0.18%) | $33.50 | $32.80 | 37.10 K | $207.51 M |
| 07/20/2026 | $33.09 | $33.15 (0.18%) | $33.24 | $32.40 | 42.13 K | $208.39 M |
| 07/17/2026 | $33.17 | $33.12 (-0.15%) | $33.27 | $32.68 | 53.70 K | $208.20 M |
| 07/16/2026 | $32.85 | $33.26 (1.25%) | $34.00 | $32.76 | 133.70 K | $209.08 M |
| 07/15/2026 | $32.41 | $32.86 (1.39%) | $33.83 | $32.41 | 49.40 K | $206.57 M |
| 07/14/2026 | $32.25 | $32.40 (0.47%) | $32.70 | $32.12 | 58.14 K | $203.68 M |
| 07/13/2026 | $31.65 | $32.08 (1.36%) | $32.27 | $31.65 | 59.00 K | $201.66 M |
| 07/10/2026 | $31.40 | $31.74 (1.08%) | $31.91 | $31.40 | 23.90 K | $199.53 M |
| 07/09/2026 | $31.05 | $31.37 (1.03%) | $31.75 | $31.00 | 32.80 K | $197.20 M |
| 07/08/2026 | $31.62 | $31.09 (-1.68%) | $32.04 | $31.00 | 81.14 K | $195.44 M |
| 07/07/2026 | $31.58 | $31.64 (0.19%) | $32.01 | $31.00 | 69.91 K | $198.90 M |
| 07/06/2026 | $32.11 | $31.51 (-1.87%) | $32.33 | $31.41 | 116.10 K | $198.08 M |
| 07/02/2026 | $33.04 | $31.84 (-3.63%) | $33.39 | $31.61 | 59.52 K | $200.16 M |
| 07/01/2026 | $32.83 | $32.90 (0.21%) | $33.56 | $31.90 | 85.14 K | $206.82 M |
| 06/30/2026 | $31.52 | $32.77 (3.97%) | $33.09 | $31.32 | 191.70 K | $206.00 M |
| 06/29/2026 | $31.21 | $31.41 (0.64%) | $31.64 | $31.10 | 111.50 K | $197.45 M |
| 06/26/2026 | $31.72 | $31.40 (-1.01%) | $31.92 | $31.32 | 321.40 K | $197.39 M |
| 06/25/2026 | $31.34 | $31.51 (0.54%) | $31.81 | $31.10 | 206.30 K | $198.08 M |
| 06/24/2026 | $30.85 | $31.16 (1%) | $31.68 | $30.59 | 159.70 K | $195.88 M |
| 06/23/2026 | $30.25 | $30.70 (1.49%) | $30.82 | $30.05 | 171.70 K | $192.99 M |
| 06/22/2026 | $30.07 | $30.10 (0.1%) | $30.55 | $29.75 | 63.00 K | $189.22 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.
