5 DAY PERFORMANCE
+4.87%
1 MONTH PERFORMANCE
+9.87%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
+15.14%
YEAR-TO-DATE PERFORMANCE
+9.81%
1 YEAR PERFORMANCE
+24.62%
C & F Financial Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $74.61 | $74.00 (-0.82%) | $74.69 | $74.00 | 4.12 K | $236.13 M |
| 05/05/2026 | $74.01 | $73.13 (-1.19%) | $74.01 | $73.13 | 2.20 K | $237.56 M |
| 05/04/2026 | $75.00 | $73.65 (-1.8%) | $75.00 | $73.20 | 9.00 K | $239.25 M |
| 05/01/2026 | $74.01 | $76.01 (2.7%) | $76.01 | $74.01 | 2.30 K | $246.92 M |
| 04/30/2026 | $75.47 | $74.75 (-0.95%) | $75.47 | $74.75 | 3.20 K | $242.82 M |
| 04/29/2026 | $76.74 | $76.72 (-0.03%) | $76.74 | $75.00 | 4.30 K | $249.22 M |
| 04/28/2026 | $78.80 | $78.80 (0%) | $78.80 | $78.80 | 3.10 K | $255.98 M |
| 04/27/2026 | $77.09 | $75.81 (-1.66%) | $77.09 | $75.19 | 5.10 K | $246.27 M |
| 04/24/2026 | $76.31 | $75.52 (-1.04%) | $76.31 | $75.52 | 2.40 K | $245.33 M |
| 04/23/2026 | $73.36 | $74.59 (1.68%) | $74.59 | $73.36 | 2.90 K | $242.30 M |
| 04/22/2026 | $77.02 | $76.30 (-0.93%) | $77.02 | $76.00 | 3.02 K | $247.86 M |
| 04/21/2026 | $74.38 | $76.18 (2.42%) | $77.05 | $74.38 | 3.40 K | $247.47 M |
| 04/20/2026 | $77.50 | $77.05 (-0.58%) | $77.50 | $76.30 | 4.40 K | $250.30 M |
| 04/17/2026 | $78.74 | $76.87 (-2.37%) | $78.74 | $76.36 | 6.15 K | $248.88 M |
| 04/16/2026 | $77.20 | $77.59 (0.51%) | $77.59 | $75.95 | 7.05 K | $251.21 M |
| 04/15/2026 | $76.95 | $78.50 (2.01%) | $78.50 | $76.20 | 4.30 K | $254.15 M |
| 04/14/2026 | $78.22 | $76.20 (-2.58%) | $78.22 | $76.20 | 11.50 K | $246.71 M |
| 04/13/2026 | $77.15 | $76.46 (-0.89%) | $77.81 | $76.46 | 4.80 K | $247.55 M |
| 04/10/2026 | $78.13 | $78.13 (0%) | $78.13 | $78.13 | 1.70 K | $252.96 M |
| 04/09/2026 | $73.10 | $76.83 (5.1%) | $76.83 | $73.10 | 4.63 K | $248.75 M |
| 04/08/2026 | $74.44 | $74.43 (-0.01%) | $74.51 | $74.00 | 5.42 K | $240.98 M |
| 04/07/2026 | $73.50 | $73.45 (-0.07%) | $73.50 | $73.45 | 3.80 K | $237.80 M |
| 04/06/2026 | $74.45 | $72.55 (-2.55%) | $74.45 | $72.55 | 2.85 K | $234.89 M |
| 04/02/2026 | $72.68 | $72.10 (-0.8%) | $73.46 | $72.00 | 5.50 K | $233.43 M |
| 04/01/2026 | $73.62 | $72.62 (-1.36%) | $74.00 | $72.62 | 6.13 K | $235.12 M |
| 03/31/2026 | $73.28 | $72.94 (-0.46%) | $73.58 | $72.90 | 5.20 K | $236.15 M |
| 03/30/2026 | $73.00 | $72.92 (-0.11%) | $73.00 | $72.86 | 4.40 K | $236.09 M |
| 03/27/2026 | $72.28 | $71.89 (-0.54%) | $72.53 | $71.89 | 4.11 K | $232.75 M |
| 03/26/2026 | $73.33 | $73.77 (0.6%) | $73.77 | $72.48 | 3.50 K | $238.84 M |
| 03/25/2026 | $80.99 | $73.00 (-9.87%) | $80.99 | $72.48 | 3.80 K | $236.35 M |
| 03/24/2026 | $73.38 | $73.02 (-0.49%) | $74.59 | $73.02 | 5.50 K | $236.41 M |
| 03/23/2026 | $73.90 | $75.01 (1.5%) | $75.01 | $72.07 | 8.00 K | $242.85 M |
| 03/20/2026 | $70.57 | $72.29 (2.44%) | $72.93 | $70.57 | 17.83 K | $234.05 M |
| 03/19/2026 | $70.00 | $70.59 (0.84%) | $70.59 | $70.00 | 4.27 K | $228.54 M |
| 03/18/2026 | $69.89 | $70.01 (0.17%) | $71.11 | $69.89 | 8.30 K | $226.67 M |
| 03/17/2026 | $72.04 | $70.70 (-1.86%) | $72.08 | $70.70 | 5.63 K | $228.90 M |
| 03/16/2026 | $74.98 | $72.75 (-2.97%) | $74.98 | $71.39 | 3.30 K | $235.54 M |
| 03/13/2026 | $69.99 | $71.50 (2.16%) | $71.50 | $69.85 | 3.64 K | $231.49 M |
| 03/12/2026 | $71.55 | $71.20 (-0.49%) | $71.55 | $71.20 | 3.24 K | $230.52 M |
| 03/11/2026 | $71.23 | $71.36 (0.18%) | $71.76 | $70.69 | 4.90 K | $231.04 M |
| 03/10/2026 | $74.92 | $71.51 (-4.55%) | $74.92 | $71.51 | 3.01 K | $231.52 M |
| 03/09/2026 | $69.69 | $75.02 (7.65%) | $75.02 | $69.69 | 6.60 K | $242.89 M |
| 03/06/2026 | $71.44 | $72.85 (1.97%) | $72.88 | $71.44 | 3.53 K | $235.86 M |
| 03/05/2026 | $73.98 | $73.07 (-1.23%) | $74.29 | $73.07 | 2.60 K | $236.57 M |
| 03/04/2026 | $75.21 | $74.72 (-0.65%) | $75.21 | $74.72 | 2.83 K | $241.92 M |
| 03/03/2026 | $73.76 | $73.12 (-0.87%) | $73.76 | $73.12 | 2.25 K | $236.74 M |
| 03/02/2026 | $74.20 | $74.71 (0.69%) | $74.79 | $74.20 | 2.50 K | $241.88 M |
| 02/27/2026 | $73.01 | $72.82 (-0.26%) | $73.12 | $72.80 | 5.00 K | $235.76 M |
| 02/26/2026 | $77.75 | $76.31 (-1.85%) | $78.88 | $76.25 | 4.20 K | $247.06 M |
| 02/25/2026 | $74.01 | $77.35 (4.51%) | $77.35 | $73.77 | 4.25 K | $250.43 M |
| 02/24/2026 | $75.26 | $74.44 (-1.09%) | $75.26 | $73.02 | 4.80 K | $241.01 M |
| 02/23/2026 | $74.47 | $73.26 (-1.62%) | $74.69 | $73.26 | 6.60 K | $237.19 M |
| 02/20/2026 | $75.47 | $76.60 (1.5%) | $77.44 | $75.47 | 2.40 K | $248.00 M |
| 02/19/2026 | $75.91 | $76.05 (0.18%) | $76.13 | $75.91 | 2.11 K | $246.22 M |
| 02/18/2026 | $76.25 | $77.00 (0.98%) | $77.00 | $76.07 | 2.50 K | $249.30 M |
| 02/17/2026 | $78.37 | $77.54 (-1.06%) | $78.49 | $77.54 | 3.43 K | $251.05 M |
| 02/13/2026 | $77.88 | $77.92 (0.05%) | $77.92 | $77.61 | 2.10 K | $252.28 M |
| 02/12/2026 | $77.59 | $78.86 (1.64%) | $78.86 | $77.59 | 2.11 K | $255.32 M |
| 02/11/2026 | $78.21 | $78.09 (-0.15%) | $78.21 | $77.09 | 1.91 K | $252.83 M |
| 02/10/2026 | $79.02 | $77.26 (-2.23%) | $79.02 | $77.26 | 4.52 K | $250.14 M |
| 02/09/2026 | $79.16 | $79.16 (0%) | $79.25 | $79.16 | 3.60 K | $256.29 M |
| 02/06/2026 | $80.28 | $79.71 (-0.71%) | $80.50 | $79.71 | 5.03 K | $258.07 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.
