5 DAY PERFORMANCE
-3.49%
1 MONTH PERFORMANCE
-0.36%
3 MONTH PERFORMANCE
+2.88%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
+9.81%
1 YEAR PERFORMANCE
+24.66%
C & F Financial Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $87.25 | $87.84 (0.68%) | $87.84 | $84.20 | 273 | |
| 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 |
| 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 |
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.
