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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	23.53	23.91	23.91	23.96	23.53	25,200
November 20, 2025	23.06	23.46	23.46	23.53	22.96	32,100
November 19, 2025	22.91	22.86	22.86	23.06	22.59	15,000
November 18, 2025	23	22.93	22.93	23.04	22.7	25,320
November 17, 2025	22.6	22.78	22.78	23.59	22.6	23,616
November 14, 2025	22.7	22.74	22.74	22.88	22.45	30,800
November 13, 2025	22.65	22.71	22.71	22.84	22.65	19,100
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

CF Bankshares Inc. (CFBK) NASDAQ