CF Bankshares Inc. - Common Stock (CFBK)

Last Price34.17

Change-0.38 (-1.10%)

NASDAQ · Last Trade: Oct 9th, 12:15 PM EDT

Historical Prices For CF Bankshares Inc. - Common Stock (CFBK)

Date Range:

2026-07-09 - 2026-10-09

Date	Open	High	Low	Close	Volume	Adjusted Close
10/08/2026	34.01	34.55	33.72	34.55	24,073	34.46
10/07/2026	34.39	34.42	33.97	34.11	19,931	34.02
10/06/2026	34.54	34.69	34.40	34.60	16,669	34.51
10/05/2026	34.40	34.72	34.20	34.55	28,037	34.46
10/02/2026	34.20	34.98	34.01	34.42	49,263	34.33
10/01/2026	33.92	34.19	33.37	33.88	33,400	33.79
9/30/2026	34.17	34.57	33.72	33.91	32,324	33.83
9/29/2026	34.22	34.67	33.95	34.13	39,527	34.04
9/28/2026	34.51	34.60	34.12	34.25	35,346	34.16
9/25/2026	34.20	34.70	34.20	34.51	49,373	34.42
9/24/2026	34.01	34.35	33.90	34.11	33,843	34.02
9/23/2026	34.30	34.44	33.72	33.91	32,086	33.82
9/22/2026	34.45	34.98	34.30	34.40	37,769	34.31
9/21/2026	34.54	34.72	34.30	34.46	22,625	34.37
9/18/2026	34.69	34.83	34.40	34.50	51,319	34.41
9/17/2026	35.06	35.08	34.08	34.84	37,075	34.74
9/16/2026	35.31	35.42	34.59	34.86	45,080	34.77
9/15/2026	35.25	35.54	35.10	35.33	35,890	35.24
9/14/2026	38.11	38.11	35.00	35.29	60,384	35.20
9/11/2026	35.69	36.00	35.07	35.18	34,901	35.09
9/10/2026	35.32	35.64	35.25	35.45	26,019	35.36
9/09/2026	35.70	35.79	35.20	35.58	38,427	35.49
9/08/2026	35.67	36.09	35.60	35.73	21,874	35.64
9/04/2026	35.02	35.95	34.90	35.70	47,526	35.61
9/03/2026	35.24	35.70	35.17	35.17	19,915	35.08
9/02/2026	34.67	35.46	34.67	35.06	45,133	34.97
9/01/2026	34.69	34.80	34.33	34.65	23,655	34.56
8/31/2026	34.75	34.86	34.45	34.56	21,379	34.47
8/28/2026	34.43	35.12	34.41	34.72	15,381	34.63
8/27/2026	34.54	34.56	34.03	34.48	34,462	34.39
8/26/2026	34.66	34.79	34.42	34.59	21,288	34.50
8/25/2026	34.75	35.00	34.48	34.66	20,632	34.57
8/24/2026	34.52	35.17	34.50	34.77	42,801	34.68
8/21/2026	34.73	34.90	33.84	34.60	124,614	34.51
8/20/2026	34.41	34.67	34.06	34.52	43,664	34.43
8/19/2026	35.89	35.89	34.60	34.68	69,630	34.59
8/18/2026	36.04	36.05	35.43	35.70	42,227	35.61
8/17/2026	36.05	36.27	35.22	35.92	26,826	35.83
8/14/2026	36.25	36.37	35.51	36.05	29,547	35.96
8/13/2026	36.70	36.70	35.99	36.13	51,557	36.04
8/12/2026	35.62	36.24	35.62	35.77	46,526	35.68
8/11/2026	35.39	36.01	35.29	35.56	29,607	35.47
8/10/2026	35.99	36.10	35.17	35.27	43,209	35.18
8/07/2026	36.27	36.50	35.50	35.97	37,708	35.88
8/06/2026	35.53	36.26	35.50	36.20	167,992	36.11
8/05/2026	35.81	35.81	35.34	35.41	29,717	35.32
8/04/2026	35.64	36.20	35.05	35.60	49,925	35.51
8/03/2026	35.73	36.50	35.56	35.63	75,816	35.54
7/31/2026	36.00	36.39	35.42	35.56	61,655	35.47
7/30/2026	36.03	36.54	35.57	35.81	66,199	35.72
7/29/2026	36.15	36.63	35.65	36.31	76,181	36.22
7/28/2026	35.54	36.95	34.80	36.06	103,514	35.97
7/27/2026	33.64	35.50	33.51	34.01	228,473	33.92
7/24/2026	32.85	33.83	32.71	33.44	41,221	33.35
7/23/2026	32.50	32.69	32.20	32.67	48,338	32.58
7/22/2026	32.97	33.29	32.51	32.66	57,156	32.57
7/21/2026	33.07	33.50	32.80	33.01	37,069	32.92
7/20/2026	33.09	33.24	32.40	33.15	42,129	33.06
7/17/2026	33.17	33.27	32.68	33.12	53,678	33.03
7/16/2026	32.85	34.00	32.76	33.26	133,667	33.17
7/15/2026	32.41	33.83	32.41	32.86	49,391	32.77
7/14/2026	32.25	32.70	32.12	32.40	58,140	32.32
7/13/2026	31.65	32.27	31.65	32.08	58,980	32.00
7/10/2026	31.40	31.91	31.40	31.73	23,891	31.56
7/09/2026	31.05	31.75	31.00	31.37	32,759	31.20