5 DAY PERFORMANCE
+1.72%
1 MONTH PERFORMANCE
+10.45%
3 MONTH PERFORMANCE
+6.27%
6 MONTH PERFORMANCE
+10.46%
YEAR-TO-DATE PERFORMANCE
+9.81%
1 YEAR PERFORMANCE
+35.45%
C & F Financial Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $78.00 | $75.73 (-2.91%) | $78.17 | $75.73 | 5.35 K | $246.01 M |
| 06/18/2026 | $77.37 | $78.36 (1.28%) | $78.36 | $77.18 | 11.00 K | $254.55 M |
| 06/17/2026 | $76.96 | $76.16 (-1.04%) | $76.96 | $75.76 | 5.90 K | $247.40 M |
| 06/16/2026 | $74.34 | $75.50 (1.56%) | $76.62 | $72.59 | 7.00 K | $245.26 M |
| 06/15/2026 | $74.34 | $74.34 (0%) | $74.34 | $74.34 | 2.03 K | $241.49 M |
| 06/12/2026 | $77.04 | $77.20 (0.21%) | $77.20 | $77.04 | 3.02 K | $250.78 M |
| 06/11/2026 | $78.00 | $77.08 (-1.18%) | $78.00 | $77.08 | 3.40 K | $250.39 M |
| 06/10/2026 | $76.05 | $78.25 (2.89%) | $78.50 | $76.05 | 18.92 K | $254.19 M |
| 06/09/2026 | $74.04 | $76.05 (2.71%) | $77.00 | $72.10 | 6.00 K | $247.05 M |
| 06/08/2026 | $74.26 | $74.56 (0.4%) | $74.70 | $73.71 | 3.40 K | $242.21 M |
| 06/05/2026 | $72.11 | $74.90 (3.87%) | $75.50 | $72.11 | 6.80 K | $243.31 M |
| 06/04/2026 | $70.45 | $72.79 (3.32%) | $72.79 | $70.45 | 2.35 K | $236.46 M |
| 06/03/2026 | $72.22 | $70.38 (-2.55%) | $72.25 | $70.38 | 6.62 K | $228.63 M |
| 06/02/2026 | $72.56 | $73.07 (0.7%) | $73.07 | $72.56 | 2.41 K | $237.37 M |
| 06/01/2026 | $72.76 | $73.55 (1.09%) | $73.55 | $72.76 | 1.83 K | $238.93 M |
| 05/29/2026 | $73.75 | $73.75 (0%) | $73.75 | $73.75 | 3.60 K | $239.58 M |
| 05/28/2026 | $73.57 | $74.49 (1.25%) | $76.48 | $73.34 | 5.32 K | $241.98 M |
| 05/27/2026 | $73.99 | $74.10 (0.15%) | $75.00 | $73.99 | 5.44 K | $240.71 M |
| 05/26/2026 | $72.39 | $74.03 (2.27%) | $74.98 | $71.68 | 12.50 K | $240.49 M |
| 05/22/2026 | $72.48 | $72.17 (-0.43%) | $73.90 | $72.05 | 12.20 K | $234.44 M |
| 05/21/2026 | $73.07 | $73.25 (0.25%) | $73.25 | $73.07 | 3.60 K | $237.95 M |
| 05/20/2026 | $72.97 | $73.83 (1.18%) | $73.83 | $72.97 | 3.93 K | $239.84 M |
| 05/19/2026 | $71.85 | $72.00 (0.21%) | $72.67 | $71.85 | 2.62 K | $233.89 M |
| 05/18/2026 | $72.05 | $72.23 (0.25%) | $72.78 | $72.05 | 2.62 K | $234.64 M |
| 05/15/2026 | $74.67 | $72.11 (-3.43%) | $76.86 | $72.11 | 4.90 K | $234.25 M |
| 05/14/2026 | $75.42 | $75.48 (0.08%) | $75.48 | $75.42 | 2.83 K | $245.20 M |
| 05/13/2026 | $72.20 | $74.74 (3.52%) | $74.74 | $72.20 | 4.74 K | $242.79 M |
| 05/12/2026 | $73.60 | $72.17 (-1.94%) | $73.60 | $72.17 | 2.91 K | $234.44 M |
| 05/11/2026 | $69.44 | $73.35 (5.63%) | $74.38 | $69.44 | 3.30 K | $238.28 M |
| 05/08/2026 | $74.14 | $74.47 (0.45%) | $74.47 | $74.14 | 2.04 K | $241.91 M |
| 05/07/2026 | $80.00 | $77.48 (-3.15%) | $80.00 | $77.48 | 4.60 K | $251.69 M |
| 05/06/2026 | $74.61 | $74.00 (-0.82%) | $74.69 | $74.00 | 4.12 K | $240.39 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 | $249.71 M |
| 04/16/2026 | $77.20 | $77.59 (0.51%) | $77.59 | $75.95 | 7.05 K | $252.05 M |
| 04/15/2026 | $76.95 | $78.50 (2.01%) | $78.50 | $76.20 | 4.30 K | $255.01 M |
| 04/14/2026 | $78.22 | $76.20 (-2.58%) | $78.22 | $76.20 | 11.50 K | $247.53 M |
| 04/13/2026 | $77.15 | $76.46 (-0.89%) | $77.81 | $76.46 | 4.80 K | $248.38 M |
| 04/10/2026 | $78.13 | $78.13 (0%) | $78.13 | $78.13 | 1.70 K | $253.80 M |
| 04/09/2026 | $73.10 | $76.83 (5.1%) | $76.83 | $73.10 | 4.63 K | $249.58 M |
| 04/08/2026 | $74.44 | $74.43 (-0.01%) | $74.51 | $74.00 | 5.42 K | $241.78 M |
| 04/07/2026 | $73.50 | $73.45 (-0.07%) | $73.50 | $73.45 | 3.80 K | $238.60 M |
| 04/06/2026 | $74.45 | $72.55 (-2.55%) | $74.45 | $72.55 | 2.85 K | $235.68 M |
| 04/02/2026 | $72.68 | $72.10 (-0.8%) | $73.46 | $72.00 | 5.50 K | $234.22 M |
| 04/01/2026 | $73.62 | $72.62 (-1.36%) | $74.00 | $72.62 | 6.13 K | $235.90 M |
| 03/31/2026 | $73.28 | $72.94 (-0.46%) | $73.58 | $72.90 | 5.20 K | $236.94 M |
| 03/30/2026 | $73.00 | $72.92 (-0.11%) | $73.00 | $72.86 | 4.40 K | $236.88 M |
| 03/27/2026 | $72.28 | $71.89 (-0.54%) | $72.53 | $71.89 | 4.11 K | $233.53 M |
| 03/26/2026 | $73.33 | $73.77 (0.6%) | $73.77 | $72.48 | 3.50 K | $239.64 M |
| 03/25/2026 | $80.99 | $73.00 (-9.87%) | $80.99 | $72.48 | 3.80 K | $237.14 M |
| 03/24/2026 | $73.38 | $73.02 (-0.49%) | $74.59 | $73.02 | 5.50 K | $237.20 M |
| 03/23/2026 | $73.90 | $75.01 (1.5%) | $75.01 | $72.07 | 8.00 K | $243.67 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.
