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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	31.09	31.85	31.85	32.01	30.92	41,311
February 19, 2026	31.31	31.18	31.18	31.49	30.95	31,745
February 18, 2026	31.96	31.48	31.48	32.5	31.37	43,925
February 17, 2026	31.75	32.01	32.01	32.72	31.65	81,245
February 13, 2026	31.64	31.81	31.81	32.24	31.39	83,436
February 12, 2026	32.05	31.56	31.56	32.53	31.41	59,100
February 11, 2026	32.63	31.95	31.95	33.2	31.76	42,100
February 10, 2026	33.07	32.48	32.48	34.34	32.35	75,647
February 09, 2026	33.47	32.88	32.88	34.22	32.75	81,600
February 06, 2026	32.36	33.31	33.31	33.6	32.36	85,620
February 05, 2026	32.06	32.25	32.25	32.93	31.75	151,537
February 04, 2026	31.23	31.52	31.52	31.89	31.23	66,300
February 03, 2026	30.75	31.03	31.03	31.4	30.53	103,000
February 02, 2026	29.27	30.58	30.58	30.6	29.27	59,900
January 30, 2026	28.94	29.11	29.11	29.2	28.83	41,731
January 29, 2026	28.82	28.95	28.95	29.08	28.69	41,002
January 28, 2026	29.05	28.62	28.62	29.13	28.45	23,731
January 27, 2026	29	28.91	28.91	29.25	28.75	58,140
January 26, 2026	28.76	28.83	28.83	29.43	28.49	35,100
January 23, 2026	29.26	28.66	28.66	29.51	28.39	38,600
January 22, 2026	29.74	29.33	29.33	29.95	29.32	28,300
January 21, 2026	27.99	29.42	29.42	29.92	27.99	55,405
January 20, 2026	27.99	27.91	27.91	28.5	27.8	90,000
January 16, 2026	28	27.94	27.94	28.21	27.85	33,800
January 15, 2026	27.24	28.13	28.13	28.15	26.85	65,339
January 14, 2026	26.91	27.01	26.92	27.1	26.71	21,835
January 13, 2026	27	26.91	26.91	27.43	26.8	21,579
January 12, 2026	28.02	26.86	26.86	28.02	26.75	37,700
January 09, 2026	26.71	27.04	27.04	27.39	26.33	69,000
January 08, 2026	25.51	26.75	26.75	27.16	25.45	138,400
January 07, 2026	25.65	25.48	25.48	25.73	25.25	29,441
January 06, 2026	24.74	25.54	25.54	25.68	24.66	65,139
January 05, 2026	24.68	24.81	24.81	24.81	24.32	62,014
January 02, 2026	24.91	24.52	24.52	24.96	24.45	29,400
December 31, 2025	25.05	24.95	24.95	25.05	24.83	19,901
December 30, 2025	25.12	25.01	25.01	25.3	24.97	25,037
December 29, 2025	25.93	25.07	25.07	25.93	25.03	17,343
December 26, 2025	26.15	25.88	25.88	26.46	25.61	34,022
December 24, 2025	25.81	26.05	26.05	26.31	25.81	15,803
December 23, 2025	26.01	25.85	25.85	26.3	25.81	24,200
December 22, 2025	26.86	26.06	26.06	27.43	26.06	63,636
December 19, 2025	26.28	26.87	26.87	27.46	26.13	162,344
December 18, 2025	26.24	26.39	26.39	26.56	25.9	67,100
December 17, 2025	24.45	25.95	25.95	26.24	24.31	146,300
December 16, 2025	23.93	24.36	24.36	24.45	23.82	397,047
December 15, 2025	23.9	23.93	23.93	24.17	23.71	108,400
December 12, 2025	23.9	23.8	23.8	23.9	23.76	44,218
December 11, 2025	23.84	23.8	23.8	23.9	23.76	61,835
December 10, 2025	23.84	23.76	23.76	23.84	23.69	80,600
December 09, 2025	23.88	23.76	23.76	23.98	23.75	24,200
December 08, 2025	23.86	23.75	23.75	23.86	23.73	40,800
December 05, 2025	23.8	23.74	23.74	23.8	23.7	20,500
December 04, 2025	23.86	23.78	23.78	23.94	23.76	30,823
December 03, 2025	23.84	23.75	23.75	23.85	23.72	43,808
December 02, 2025	23.75	23.75	23.75	23.75	23.7	16,600
December 01, 2025	23.76	23.75	23.75	23.99	23.71	35,200
November 28, 2025	23.98	23.91	23.91	24	23.86	6,700
November 26, 2025	24.09	23.88	23.88	24.1	23.87	17,800
November 25, 2025	24	23.99	23.99	24.22	23.83	65,744
November 24, 2025	23.98	23.96	23.96	24	23.82	37,900

CF Bankshares Inc. (CFBK) NASDAQ