5 DAY PERFORMANCE
-27.34%
1 MONTH PERFORMANCE
-19.86%
3 MONTH PERFORMANCE
-8.59%
6 MONTH PERFORMANCE
+9.00%
YEAR-TO-DATE PERFORMANCE
+9.81%
1 YEAR PERFORMANCE
+12.78%
C & F Financial Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $112.38 | $108.35 (-3.59%) | $114.44 | $107.67 | 74.53 K | $352.29 M |
| 11/04/2026 | $112.52 | $112.23 (-0.26%) | $115.40 | $111.00 | 126.00 K | $364.91 M |
| 11/03/2026 | $110.50 | $110.98 (0.43%) | $112.47 | $108.64 | 85.18 K | $360.84 M |
| 11/02/2026 | $111.00 | $111.22 (0.2%) | $111.42 | $108.63 | 50.22 K | $361.62 M |
| 10/30/2026 | $111.25 | $109.70 (-1.39%) | $111.25 | $107.51 | 77.21 K | $356.68 M |
| 10/29/2026 | $110.70 | $111.25 (0.5%) | $112.33 | $108.87 | 114.50 K | $361.72 M |
| 10/28/2026 | $108.00 | $109.73 (1.6%) | $110.52 | $107.47 | 87.10 K | $356.78 M |
| 10/27/2026 | $108.00 | $108.57 (0.53%) | $109.58 | $106.68 | 80.64 K | $353.01 M |
| 10/26/2026 | $107.75 | $108.83 (1%) | $110.10 | $107.70 | 97.70 K | $353.85 M |
| 10/23/2026 | $107.00 | $107.33 (0.31%) | $108.10 | $105.82 | 53.00 K | $348.97 M |
| 10/22/2026 | $105.50 | $108.23 (2.59%) | $108.50 | $105.50 | 37.37 K | $351.78 M |
| 10/21/2026 | $104.10 | $105.70 (1.54%) | $106.03 | $103.25 | 59.90 K | $343.56 M |
| 10/20/2026 | $102.05 | $104.42 (2.32%) | $105.02 | $102.05 | 59.63 K | $339.40 M |
| 10/19/2026 | $103.73 | $101.30 (-2.34%) | $104.47 | $101.21 | 130.10 K | $329.26 M |
| 10/16/2026 | $102.67 | $102.06 (-0.59%) | $103.90 | $101.20 | 49.14 K | $331.73 M |
| 10/15/2026 | $103.20 | $102.73 (-0.46%) | $104.39 | $102.23 | 56.91 K | $333.91 M |
| 10/14/2026 | $103.00 | $101.84 (-1.13%) | $104.46 | $101.39 | 58.53 K | $331.01 M |
| 10/13/2026 | $104.12 | $104.13 (0.01%) | $105.38 | $103.35 | 60.70 K | $338.46 M |
| 10/12/2026 | $101.20 | $103.31 (2.08%) | $104.39 | $101.20 | 59.60 K | $335.79 M |
| 10/09/2026 | $100.70 | $101.39 (0.69%) | $102.25 | $99.90 | 75.58 K | $329.55 M |
| 10/08/2026 | $102.02 | $101.51 (-0.5%) | $103.52 | $100.83 | 37.00 K | $329.94 M |
| 10/07/2026 | $101.28 | $102.01 (0.72%) | $103.04 | $99.82 | 34.71 K | $331.57 M |
| 10/06/2026 | $99.94 | $102.21 (2.27%) | $102.30 | $99.04 | 40.40 K | $332.22 M |
| 10/05/2026 | $98.00 | $99.46 (1.49%) | $100.00 | $96.98 | 81.03 K | $323.28 M |
| 10/02/2026 | $97.90 | $98.30 (0.41%) | $99.50 | $96.64 | 55.90 K | $319.51 M |
| 10/01/2026 | $97.27 | $96.85 (-0.43%) | $97.68 | $94.66 | 55.20 K | $314.79 M |
| 09/30/2026 | $99.46 | $97.97 (-1.5%) | $100.10 | $96.08 | 84.62 K | $318.44 M |
| 09/29/2026 | $95.55 | $99.15 (3.77%) | $99.50 | $95.55 | 79.83 K | $322.27 M |
| 09/28/2026 | $94.00 | $94.69 (0.73%) | $94.81 | $92.70 | 147.00 K | $307.77 M |
| 09/25/2026 | $92.44 | $93.60 (1.25%) | $94.69 | $92.41 | 64.43 K | $304.23 M |
| 09/24/2026 | $91.35 | $93.01 (1.82%) | $93.82 | $91.35 | 116.22 K | $302.31 M |
| 09/23/2026 | $93.05 | $91.39 (-1.78%) | $93.96 | $91.39 | 43.28 K | $297.05 M |
| 09/22/2026 | $93.03 | $93.94 (0.98%) | $94.64 | $92.61 | 79.30 K | $305.34 M |
| 09/21/2026 | $93.40 | $93.00 (-0.43%) | $94.15 | $92.47 | 61.59 K | $302.28 M |
| 09/18/2026 | $93.49 | $93.60 (0.12%) | $94.66 | $92.51 | 110.82 K | $304.23 M |
| 09/17/2026 | $95.67 | $94.01 (-1.74%) | $96.38 | $94.01 | 45.34 K | $305.56 M |
| 09/16/2026 | $96.45 | $94.84 (-1.67%) | $97.07 | $94.84 | 39.70 K | $308.26 M |
| 09/15/2026 | $94.77 | $96.26 (1.57%) | $96.35 | $93.88 | 35.32 K | $312.88 M |
| 09/14/2026 | $94.90 | $95.31 (0.43%) | $96.62 | $93.02 | 52.38 K | $309.79 M |
| 09/11/2026 | $94.48 | $95.00 (0.55%) | $95.53 | $93.15 | 76.41 K | $308.78 M |
| 09/10/2026 | $92.85 | $93.62 (0.83%) | $94.85 | $92.21 | 93.40 K | $304.30 M |
| 09/09/2026 | $94.50 | $93.65 (-0.9%) | $94.80 | $93.15 | 126.00 K | $304.39 M |
| 09/08/2026 | $93.60 | $93.50 (-0.11%) | $95.96 | $93.20 | 57.77 K | $303.91 M |
| 09/04/2026 | $93.90 | $94.89 (1.05%) | $95.99 | $93.12 | 36.00 K | $308.42 M |
| 09/03/2026 | $92.10 | $94.63 (2.75%) | $96.00 | $91.01 | 67.36 K | $307.58 M |
| 09/02/2026 | $91.00 | $91.61 (0.67%) | $93.59 | $91.00 | 33.10 K | $297.76 M |
| 09/01/2026 | $90.28 | $91.41 (1.25%) | $92.75 | $90.28 | 173.64 K | $297.11 M |
| 08/31/2026 | $91.27 | $91.01 (-0.28%) | $92.67 | $90.14 | 75.02 K | $295.81 M |
| 08/28/2026 | $91.26 | $91.75 (0.54%) | $94.31 | $91.26 | 130.61 K | $298.22 M |
| 08/27/2026 | $91.06 | $90.60 (-0.51%) | $91.62 | $89.00 | 73.85 K | $294.48 M |
| 08/26/2026 | $90.50 | $91.59 (1.2%) | $91.59 | $89.50 | 140.10 K | $297.70 M |
| 08/25/2026 | $88.64 | $89.44 (0.9%) | $89.70 | $87.08 | 182.52 K | $290.71 M |
| 08/24/2026 | $86.07 | $86.99 (1.07%) | $88.95 | $86.07 | 69.85 K | $282.75 M |
| 08/21/2026 | $88.66 | $84.94 (-4.2%) | $88.66 | $84.94 | 19.00 K | $276.08 M |
| 08/20/2026 | $87.00 | $88.84 (2.11%) | $89.56 | $84.88 | 13.63 K | $288.76 M |
| 08/19/2026 | $88.25 | $87.22 (-1.17%) | $88.25 | $86.88 | 7.53 K | $283.49 M |
| 08/18/2026 | $86.80 | $87.62 (0.94%) | $88.07 | $86.17 | 9.15 K | $284.79 M |
| 08/17/2026 | $88.00 | $85.96 (-2.32%) | $92.00 | $85.96 | 8.22 K | $279.40 M |
| 08/14/2026 | $88.48 | $88.39 (-0.1%) | $88.75 | $87.46 | 7.50 K | $287.30 M |
| 08/13/2026 | $88.62 | $88.48 (-0.16%) | $88.62 | $87.25 | 7.90 K | $287.59 M |
| 08/12/2026 | $87.50 | $88.62 (1.28%) | $89.60 | $86.40 | 9.50 K | $288.04 M |
| 08/11/2026 | $84.52 | $85.55 (1.22%) | $87.43 | $84.52 | 6.50 K | $278.07 M |
| 08/10/2026 | $86.30 | $85.26 (-1.21%) | $87.60 | $84.26 | 9.61 K | $277.12 M |
| 08/07/2026 | $87.25 | $87.94 (0.79%) | $88.01 | $86.49 | 6.51 K | $285.83 M |
| 08/06/2026 | $87.20 | $88.64 (1.65%) | $88.64 | $86.55 | 17.71 K | $288.11 M |
| 08/05/2026 | $84.28 | $87.20 (3.46%) | $89.76 | $81.54 | 345.00 K | $283.43 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.
