5 DAY PERFORMANCE
-15.95%
1 MONTH PERFORMANCE
-6.16%
3 MONTH PERFORMANCE
+1.72%
6 MONTH PERFORMANCE
+10.26%
YEAR-TO-DATE PERFORMANCE
+9.81%
1 YEAR PERFORMANCE
+10.83%
C & F Financial Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $92.83 | $92.98 (0.16%) | $93.81 | $92.25 | 48.36 K | $302.93 M |
| 09/18/2026 | $93.49 | $93.60 (0.12%) | $94.66 | $92.51 | 110.81 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 |
| 08/04/2026 | $84.03 | $84.10 (0.08%) | $84.79 | $83.75 | 6.92 K | $273.35 M |
| 08/03/2026 | $84.61 | $84.06 (-0.65%) | $84.61 | $84.05 | 5.14 K | $273.22 M |
| 07/31/2026 | $82.06 | $82.59 (0.65%) | $83.15 | $82.06 | 5.70 K | $268.45 M |
| 07/30/2026 | $83.50 | $83.66 (0.19%) | $84.32 | $83.50 | 5.10 K | $271.92 M |
| 07/29/2026 | $81.60 | $84.75 (3.86%) | $85.03 | $81.60 | 8.50 K | $275.47 M |
| 07/28/2026 | $83.00 | $83.49 (0.59%) | $83.80 | $82.60 | 5.90 K | $271.37 M |
| 07/27/2026 | $79.19 | $79.38 (0.24%) | $79.38 | $78.00 | 5.62 K | $258.01 M |
| 07/24/2026 | $78.00 | $78.00 (0%) | $78.74 | $78.00 | 4.30 K | $253.53 M |
| 07/23/2026 | $78.25 | $77.85 (-0.51%) | $78.50 | $76.50 | 5.40 K | $253.04 M |
| 07/22/2026 | $79.00 | $78.12 (-1.11%) | $79.00 | $76.57 | 5.30 K | $253.92 M |
| 07/21/2026 | $77.01 | $77.15 (0.18%) | $77.15 | $76.50 | 4.51 K | $250.76 M |
| 07/20/2026 | $77.03 | $77.03 (0%) | $77.03 | $77.03 | 2.13 K | $250.37 M |
| 07/17/2026 | $79.04 | $79.97 (1.18%) | $79.97 | $77.60 | 5.50 K | $259.78 M |
| 07/16/2026 | $79.73 | $79.88 (0.19%) | $79.88 | $79.40 | 5.80 K | $259.49 M |
| 07/15/2026 | $78.76 | $78.00 (-0.96%) | $78.77 | $77.60 | 8.74 K | $253.38 M |
| 07/14/2026 | $78.19 | $77.08 (-1.42%) | $78.19 | $76.45 | 7.20 K | $250.39 M |
| 07/13/2026 | $80.00 | $77.85 (-2.69%) | $81.02 | $77.85 | 7.90 K | $252.89 M |
| 07/10/2026 | $80.14 | $80.06 (-0.1%) | $80.14 | $80.06 | 1.80 K | $260.07 M |
| 07/09/2026 | $78.25 | $79.28 (1.32%) | $79.28 | $78.00 | 3.32 K | $257.54 M |
| 07/08/2026 | $80.50 | $78.66 (-2.29%) | $80.80 | $78.66 | 7.54 K | $255.53 M |
| 07/07/2026 | $81.11 | $80.00 (-1.37%) | $81.11 | $80.00 | 2.90 K | $259.88 M |
| 07/06/2026 | $80.79 | $80.79 (0%) | $80.79 | $80.79 | 3.20 K | $262.45 M |
| 07/02/2026 | $83.50 | $82.70 (-0.96%) | $84.00 | $82.56 | 5.34 K | $268.65 M |
| 07/01/2026 | $80.87 | $83.89 (3.73%) | $83.89 | $80.87 | 6.00 K | $272.52 M |
| 06/30/2026 | $82.46 | $80.00 (-2.98%) | $83.39 | $80.00 | 6.33 K | $259.88 M |
| 06/29/2026 | $84.73 | $83.31 (-1.68%) | $85.89 | $80.58 | 12.90 K | $270.63 M |
| 06/26/2026 | $80.64 | $86.18 (6.87%) | $86.18 | $80.10 | 54.21 K | $279.95 M |
| 06/25/2026 | $81.45 | $79.74 (-2.1%) | $81.45 | $76.50 | 3.70 K | $259.03 M |
| 06/24/2026 | $79.79 | $81.45 (2.08%) | $81.45 | $79.79 | 5.60 K | $264.59 M |
| 06/23/2026 | $78.65 | $79.12 (0.6%) | $79.85 | $78.65 | 11.03 K | $257.02 M |
| 06/22/2026 | $78.00 | $75.73 (-2.91%) | $78.17 | $75.73 | 5.35 K | $246.01 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.
