CF Bankshares Inc. (CFBK) NASDAQ

27.25

+0.46(+1.72%)

Updated at May 14 02:28PM

Currency In USD

CFBK Historical Return

If you invested $1000 in CF Bankshares Inc. (CFBK) 10 years ago, it would be worth $3,760 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,468.75, while $1000 invested 1 year ago would be worth $1,162.97. This corresponds to total returns of 276%, 46.88%, 16.3%, respectively, with annualized returns of 14.16%, 7.99%, 16.3%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CFBK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	26.95	26.79	26.79	27.37	26.65	18,276
May 12, 2026	26.67	26.94	26.94	27.27	26.6	26,873
May 11, 2026	27.25	26.76	26.76	27.74	26.45	31,530
May 08, 2026	27.36	27.43	27.43	27.56	27.19	19,948
May 07, 2026	26.78	27.36	27.36	27.52	26.78	24,959
May 06, 2026	27.78	26.75	26.75	27.92	26.73	24,044
May 05, 2026	28.01	27.35	27.35	28.2	26.83	49,442
May 04, 2026	29	27.77	27.77	29.07	27.62	16,471
May 01, 2026	29.16	29.16	29.16	29.55	29	15,966
April 30, 2026	29.08	29.3	29.3	29.68	29.08	12,985
April 29, 2026	29.95	29.32	29.32	30.3	29.15	30,229
April 28, 2026	29.69	29.65	29.65	29.89	29.65	11,298
April 27, 2026	29.57	29.65	29.65	29.82	29.5	13,664
April 24, 2026	29.4	29.41	29.41	29.75	29.27	21,978
April 23, 2026	29.6	29.42	29.42	29.71	29.33	20,904
April 22, 2026	29.48	29.46	29.46	29.81	29.4	18,160
April 21, 2026	29.85	29.48	29.48	29.98	29.39	34,433
April 20, 2026	29.64	29.8	29.8	30.22	29.6	42,630
April 17, 2026	29.06	29.74	29.74	30.5	29	144,034
April 16, 2026	29	28.59	28.59	29	28.45	10,452
April 15, 2026	29.24	28.93	28.93	29.24	28.81	11,762
April 14, 2026	29.25	29.16	29.16	29.3	28.9	17,543
April 13, 2026	28.97	29.36	29.36	29.48	28.97	16,242
April 10, 2026	29.94	29.49	29.49	30.01	29.15	17,522
April 09, 2026	29.03	29.86	29.86	29.98	29.03	33,205
April 08, 2026	29	29.2	29.2	29.54	28.78	51,395
April 07, 2026	28.55	28.57	28.57	29	28.46	27,325
April 06, 2026	28	28.56	28.56	28.75	27.9	31,427
April 02, 2026	28.02	28	28	28.12	27.79	40,335
April 01, 2026	28.04	28.02	28.02	28.37	27.87	28,691
March 31, 2026	27.96	27.91	27.91	28.37	27.61	31,133
March 30, 2026	27.75	27.8	27.8	28.11	27.6	37,046
March 27, 2026	27.79	27.65	27.65	28.01	27.52	10,615
March 26, 2026	27.97	28.01	28.01	28.18	27.9	12,507
March 25, 2026	28.51	28.27	28.27	28.51	27.99	28,664
March 24, 2026	28.04	28.22	28.22	28.56	27.93	37,239
March 23, 2026	27.83	28.07	28.07	28.12	27.58	75,265
March 20, 2026	27.74	27.24	27.24	27.98	26.93	99,931
March 19, 2026	27	27.71	27.71	27.87	27	41,732
March 18, 2026	28.4	27.33	27.33	28.53	27.28	37,045
March 17, 2026	28.88	28.55	28.55	29.09	28.44	27,411
March 16, 2026	28.63	28.72	28.72	29.29	28.63	59,046
March 13, 2026	28.93	28.53	28.53	29.13	28.52	50,586
March 12, 2026	28.7	28.86	28.86	29.25	28.48	44,873
March 11, 2026	29.38	29.37	29.24	29.7	28.86	38,903
March 10, 2026	29.19	29.53	29.53	30.39	29.1	70,044
March 09, 2026	29	29.28	29.28	29.43	28.25	59,421
March 06, 2026	29.13	29.28	29.28	29.59	28.9	85,600
March 05, 2026	30	29.65	29.65	30.09	29.42	57,000
March 04, 2026	30.14	30.29	30.29	30.67	30	78,070
March 03, 2026	29.92	30.11	30.11	30.38	29.71	67,163
March 02, 2026	29.72	30.34	30.34	31.11	29.72	41,714
February 27, 2026	30.61	30.22	30.22	30.62	30	43,825
February 26, 2026	31.14	30.92	30.92	31.5	30.85	30,700
February 25, 2026	30.63	30.99	30.99	31.25	30.4	47,400
February 24, 2026	30.7	30.33	30.33	30.8	30.33	29,301
February 23, 2026	31.97	30.53	30.53	31.98	30.53	52,900
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