CF Bankshares Inc. (CFBK)
NASDAQ: CFBK
· Real-Time Price · USD
24.57
-0.23 (-0.93%)
At close: Aug 18, 2025, 3:59 PM
24.58
0.04%
After-hours: Aug 18, 2025, 04:10 PM EDT
CFBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 25.02 | 25.02 | 24.45 | 24.58 | 24.58 | -0.89% | 28,497 |
| Aug 15, 2025 | 25.20 | 25.20 | 24.55 | 24.80 | 24.80 | -0.56% | 20,100 |
| Aug 14, 2025 | 25.14 | 25.35 | 24.79 | 24.94 | 24.94 | -0.64% | 17,800 |
| Aug 13, 2025 | 25.48 | 25.94 | 25.00 | 25.10 | 25.10 | -0.08% | 45,037 |
| Aug 12, 2025 | 24.86 | 25.90 | 24.79 | 25.12 | 25.12 | 1.37% | 48,900 |
| Aug 11, 2025 | 24.56 | 25.33 | 24.50 | 24.78 | 24.78 | 3.38% | 26,900 |
| Aug 8, 2025 | 24.08 | 24.09 | 23.89 | 23.97 | 23.97 | 1.05% | 6,233 |
| Aug 7, 2025 | 23.91 | 24.00 | 23.72 | 23.72 | 23.72 | -0.21% | 7,519 |
| Aug 6, 2025 | 23.57 | 24.00 | 23.57 | 23.77 | 23.77 | 1.02% | 18,611 |
| Aug 5, 2025 | 23.69 | 24.00 | 23.25 | 23.53 | 23.53 | 0.94% | 11,000 |
| Aug 4, 2025 | 24.00 | 24.00 | 23.31 | 23.31 | 23.31 | -0.81% | 11,105 |
| Aug 1, 2025 | 23.48 | 23.75 | 23.30 | 23.50 | 23.50 | -0.42% | 7,006 |
| Jul 31, 2025 | 23.50 | 23.79 | 23.26 | 23.60 | 23.60 | 0.43% | 15,400 |
| Jul 30, 2025 | 23.57 | 23.81 | 23.46 | 23.50 | 23.50 | -0.30% | 11,921 |
| Jul 29, 2025 | 23.82 | 23.89 | 23.52 | 23.57 | 23.57 | -0.76% | 8,200 |
| Jul 28, 2025 | 23.76 | 23.82 | 23.69 | 23.75 | 23.75 | -0.25% | 8,012 |
| Jul 25, 2025 | 23.81 | 24.10 | 23.77 | 23.81 | 23.81 | -0.25% | 4,100 |
| Jul 24, 2025 | 24.00 | 24.00 | 23.87 | 23.87 | 23.87 | -0.54% | 9,126 |
| Jul 23, 2025 | 24.17 | 24.17 | 23.87 | 24.00 | 24.00 | 0.50% | 4,900 |
| Jul 22, 2025 | 23.91 | 24.08 | 23.88 | 23.88 | 23.88 | -0.25% | 12,900 |