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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 19, 2025	24.45	24.48	24.48	24.6	24.45	16,112
August 18, 2025	25.02	24.58	24.58	25.02	24.45	28,500
August 15, 2025	25.2	24.8	24.8	25.2	24.55	20,100
August 14, 2025	25.14	24.94	24.94	25.35	24.79	17,800
August 13, 2025	25.48	25.1	25.1	25.94	25	45,037
August 12, 2025	24.86	25.12	25.12	25.9	24.79	48,900
August 11, 2025	24.56	24.78	24.78	25.33	24.5	26,900
August 08, 2025	24.08	23.97	23.97	24.09	23.89	6,233
August 07, 2025	23.91	23.72	23.72	24	23.72	7,519
August 06, 2025	23.57	23.77	23.77	24	23.57	18,611
August 05, 2025	23.69	23.53	23.53	24	23.25	11,000
August 04, 2025	24	23.31	23.31	24	23.31	11,105
August 01, 2025	23.48	23.5	23.5	23.75	23.3	7,006
July 31, 2025	23.5	23.6	23.6	23.79	23.26	15,400
July 30, 2025	23.57	23.5	23.5	23.81	23.46	11,921
July 29, 2025	23.82	23.57	23.57	23.89	23.52	8,200
July 28, 2025	23.76	23.75	23.75	23.82	23.69	8,012
July 25, 2025	23.81	23.81	23.81	24.1	23.77	4,100
July 24, 2025	24	23.87	23.87	24	23.87	9,126
July 23, 2025	24.17	24	24	24.17	23.87	4,900
July 22, 2025	23.91	23.88	23.88	24.08	23.88	12,900
July 21, 2025	24.01	23.94	23.94	24.23	23.94	49,611
July 18, 2025	23.99	23.92	23.92	24.03	23.76	12,200
July 17, 2025	23.9	23.87	23.87	24	23.81	6,500
July 16, 2025	23.85	23.88	23.88	24	23.51	16,700
July 15, 2025	24.07	23.89	23.89	24.38	23.72	13,905
July 14, 2025	24	24.14	24.14	24.14	23.97	12,246
July 11, 2025	24.39	24.03	24.03	24.39	23.79	8,400
July 10, 2025	24.13	24.18	24.1	24.5	23.84	15,100
July 09, 2025	24.17	24.1	24.02	24.35	24.05	26,400
July 08, 2025	24	24.2	24.12	24.35	23.84	67,334
July 07, 2025	24.29	23.99	23.91	24.54	23.92	42,500
July 03, 2025	24.16	24.2	24.12	24.2	24.16	9,432
July 02, 2025	24.27	24.15	24.07	24.34	24.11	16,900
July 01, 2025	24.03	24.14	24.06	24.39	23.95	48,300
June 30, 2025	23.69	23.97	23.97	24.07	23.69	24,940
June 27, 2025	23.78	23.61	23.61	23.98	23.3	477,347
June 26, 2025	23.55	23.66	23.66	23.86	23.55	19,000
June 25, 2025	23.65	23.6	23.6	23.65	23.31	9,600
June 24, 2025	23.57	23.6	23.6	23.89	23.57	10,800
June 23, 2025	23.26	23.36	23.36	23.67	23.26	20,923
June 20, 2025	23.45	23.3	23.3	23.57	23.27	16,802
June 18, 2025	23.32	23.48	23.48	23.67	23.3	7,000

CF Bankshares Inc. (CFBK) NASDAQ