C&F Financial Corporation (CFFI)
NASDAQ: CFFI
· Real-Time Price · USD
67.65
1.44 (2.17%)
At close: Oct 03, 2025, 3:59 PM
66.34
-1.94%
After-hours: Oct 03, 2025, 04:19 PM EDT
CFFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 67.16 | 67.70 | 66.52 | 67.65 | 67.65 | 2.17% | 3,583 |
| Oct 2, 2025 | 65.50 | 66.95 | 65.50 | 66.21 | 66.21 | 0.11% | 5,314 |
| Oct 1, 2025 | 66.80 | 66.80 | 66.00 | 66.14 | 66.14 | -1.58% | 7,608 |
| Sep 30, 2025 | 66.36 | 67.20 | 65.39 | 67.20 | 67.20 | 0.36% | 6,101 |
| Sep 29, 2025 | 66.20 | 68.43 | 66.20 | 66.96 | 66.96 | -2.39% | 4,000 |
| Sep 26, 2025 | 67.67 | 69.58 | 67.67 | 68.60 | 68.60 | -0.19% | 3,400 |
| Sep 25, 2025 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | -0.32% | 2,847 |
| Sep 24, 2025 | 68.54 | 69.47 | 68.45 | 68.95 | 68.95 | -0.20% | 3,906 |
| Sep 23, 2025 | 68.80 | 69.09 | 68.80 | 69.09 | 69.09 | 0.76% | 4,200 |
| Sep 22, 2025 | 69.25 | 69.26 | 67.41 | 68.57 | 68.57 | -4.66% | 7,347 |
| Sep 19, 2025 | 71.20 | 71.92 | 69.88 | 71.92 | 71.92 | 0.18% | 22,600 |
| Sep 18, 2025 | 68.39 | 72.00 | 68.39 | 71.79 | 71.79 | 3.79% | 7,400 |
| Sep 17, 2025 | 69.09 | 70.31 | 68.90 | 69.17 | 69.17 | -0.42% | 4,323 |
| Sep 16, 2025 | 69.48 | 70.23 | 68.01 | 69.46 | 69.46 | -1.75% | 3,816 |
| Sep 15, 2025 | 69.95 | 70.87 | 68.94 | 70.70 | 70.70 | 0.83% | 4,900 |
| Sep 12, 2025 | 69.80 | 70.12 | 69.63 | 70.12 | 69.66 | -0.33% | 2,900 |
| Sep 11, 2025 | 70.13 | 70.91 | 70.01 | 70.35 | 69.89 | -0.16% | 4,200 |
| Sep 10, 2025 | 70.96 | 70.96 | 69.78 | 70.46 | 70.00 | -1.18% | 5,100 |
| Sep 9, 2025 | 71.19 | 72.00 | 71.03 | 71.30 | 70.83 | 0.45% | 8,731 |
| Sep 8, 2025 | 71.50 | 71.50 | 70.39 | 70.98 | 70.51 | -0.45% | 2,417 |
Page 1 of 136