CF Bankshares Inc. - CFBK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	22.77	22.56	22.56	22.88	22.54	17,500
November 11, 2025	22.42	22.7	22.7	22.83	22.42	20,500
November 10, 2025	22.61	22.41	22.41	22.7	22.1	31,046
November 07, 2025	23.06	22.83	22.83	23.12	22.83	12,500
November 06, 2025	23.5	23.07	23.07	23.62	23.06	11,935
November 05, 2025	23.35	23.41	23.41	23.85	23.28	21,307
November 04, 2025	23.02	23.36	23.36	23.46	23.02	14,133
November 03, 2025	23.04	23.35	23.35	23.35	22.9	35,211
October 31, 2025	23.36	23.2	23.2	23.4	23.15	8,500
October 30, 2025	23.39	23.39	23.39	23.87	23.3	27,500
October 29, 2025	23.97	23.53	23.53	23.97	23.34	18,538
October 28, 2025	23.76	23.91	23.91	23.91	23.2	11,933
October 27, 2025	24.02	23.79	23.79	24.07	23.79	18,700
October 24, 2025	23.95	23.98	23.98	23.98	23.7	8,900
October 23, 2025	23.82	23.61	23.61	23.82	23.55	13,600
October 22, 2025	23.27	23.78	23.78	23.79	23.27	15,841
October 21, 2025	23.13	23.36	23.36	23.38	23.13	9,800
October 20, 2025	22.91	23.12	23.12	23.43	22.9	13,521
October 17, 2025	22.79	22.97	22.97	22.97	22.44	28,205
October 16, 2025	23.62	22.84	22.84	23.62	22.61	26,740
October 15, 2025	23.65	23.73	23.73	23.93	23.53	11,938
October 14, 2025	23.2	23.68	23.68	23.7	23.2	11,711
October 13, 2025	23.34	23.25	23.25	23.57	23.06	32,021
October 10, 2025	23.94	23.34	23.34	23.94	23.34	21,600
October 09, 2025	23.92	23.92	23.84	24.07	23.77	13,700
October 08, 2025	24.14	23.9	23.82	24.29	23.9	41,609
October 07, 2025	24.02	24.25	24.17	24.66	24.02	46,400
October 06, 2025	23.96	23.98	23.9	24	23.87	36,400
October 03, 2025	23.72	23.96	23.96	24	23.72	11,905
October 02, 2025	23.82	23.72	23.72	23.85	23.67	13,900
October 01, 2025	23.88	24	24	24	23.65	19,700
September 30, 2025	24.04	23.95	23.95	24.34	23.87	32,800
September 29, 2025	24.44	24.1	24.1	24.44	24.03	26,600
September 26, 2025	24.42	24.3	24.3	24.42	24.23	22,014
September 25, 2025	24.27	24.3	24.3	24.4	24.1	19,834
September 24, 2025	24.57	24.3	24.3	24.99	24.29	26,539
September 23, 2025	24.52	24.65	24.65	25.13	24.37	57,838
September 22, 2025	24.5	24.43	24.43	24.55	24.27	42,900
September 19, 2025	24.4	24.4	24.4	24.65	24.28	85,800
September 18, 2025	24.4	24.41	24.41	24.63	24.33	33,646
September 17, 2025	24.6	24.3	24.3	24.95	24.3	30,800
September 16, 2025	25.21	24.66	24.66	25.21	24.65	36,300
September 15, 2025	25.1	25.11	25.11	25.8	25.1	32,400
September 12, 2025	25.17	25.1	25.1	25.17	25.02	27,300
September 11, 2025	25.19	25.08	25.08	25.24	24.8	43,800
September 10, 2025	25.26	25.25	25.25	25.28	24.87	17,645
September 09, 2025	25.62	25.3	25.3	25.76	25.1	32,210
September 08, 2025	24.8	25.5	25.5	25.97	24.8	53,946
September 05, 2025	24.28	24.74	24.74	25.63	24.28	92,900
September 04, 2025	24.51	24.3	24.3	24.51	24.29	44,310
September 03, 2025	24.5	24.4	24.4	24.5	24.33	23,700
September 02, 2025	24.64	24.5	24.5	24.72	24.46	30,500
August 29, 2025	24.68	24.6	24.6	25.08	24.4	26,800
August 28, 2025	24.55	24.55	24.55	24.55	24.43	19,215
August 27, 2025	24.77	24.5	24.5	24.83	24.49	35,336
August 26, 2025	24.7	24.65	24.65	24.79	24.64	36,000
August 25, 2025	24.74	24.68	24.68	24.76	24.55	39,700
August 22, 2025	24.3	24.5	24.5	24.67	24.3	52,300
August 21, 2025	24.35	24.3	24.3	24.48	24.25	11,147
August 20, 2025	24.5	24.3	24.3	24.52	24.29	14,832

CF Bankshares Inc. (CFBK) NASDAQ