C&F Financial Corporation - CFFI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2025	70.13	70.35	70.35	70.91	70.01	4,200
September 10, 2025	70.96	70.46	70.46	70.96	69.78	5,100
September 09, 2025	71.19	71.3	71.3	72	71.03	8,731
September 08, 2025	71.5	70.98	70.98	71.5	70.39	2,417
September 05, 2025	72	71.3	71.3	73	70.66	13,700
September 04, 2025	70.2	72	72	72	70.2	8,148
September 03, 2025	70.3	70.77	70.77	71.66	69.47	10,335
September 02, 2025	70.72	70.86	70.86	71.31	69.6	6,146
August 29, 2025	70.6	71.98	71.98	71.98	70.6	12,300
August 28, 2025	70.5	71.16	71.16	71.56	70.5	7,105
August 27, 2025	70.74	71.7	71.7	71.95	70.3	8,136
August 26, 2025	69.9	71.24	71.24	72.35	69.85	11,835
August 25, 2025	70.55	70.22	70.22	72	70.22	8,800
August 22, 2025	67	71.4	71.4	72.07	67	22,600
August 21, 2025	67.3	67.32	67.32	68.39	67.07	5,200
August 20, 2025	66.97	68.04	68.04	68.81	66.91	10,300
August 19, 2025	67.95	68.06	68.06	69.25	67.95	5,739
August 18, 2025	67.89	67.46	67.46	67.89	67.39	4,400
August 15, 2025	69.94	68.59	68.59	69.94	68	21,600
August 14, 2025	68.25	69.64	69.64	69.7	68.2	17,600
August 13, 2025	66.9	69.35	69.35	70.45	66.9	11,345
August 12, 2025	64.9	68.23	68.23	70	64.9	15,243
August 11, 2025	64.5	65.62	65.62	66.45	64.5	13,534
August 08, 2025	64.76	64	64	65.92	64	3,100
August 07, 2025	64.57	63.94	63.94	64.57	62.52	8,300
August 06, 2025	64.94	63.57	63.57	64.94	63.57	5,700
August 05, 2025	64.38	64.51	64.51	64.51	64.22	6,200
August 04, 2025	63.54	65.63	65.63	65.63	63.14	24,709
August 01, 2025	63.64	63.31	63.31	63.74	61.45	40,600
July 31, 2025	63	63.85	63.85	63.85	63	8,800
July 30, 2025	65.04	64	64	65.04	62.54	16,900
July 29, 2025	66.06	64.69	64.69	66.06	64.5	7,400
July 28, 2025	67.32	66.06	66.06	67.32	66.06	4,129
July 25, 2025	67.01	66.83	66.83	67.44	66.46	5,436
July 24, 2025	67.85	68.54	68.54	69.66	67.82	9,714
July 23, 2025	68.79	69.18	69.18	69.18	68.59	6,700
July 22, 2025	67.69	67.94	67.94	68.28	66.72	24,416
July 21, 2025	67.29	67.54	67.54	67.75	66.25	10,600
July 18, 2025	66.36	67.3	67.3	67.42	65.17	25,000
July 17, 2025	64.85	66.16	66.16	66.76	64.85	19,828
July 16, 2025	62.9	64.95	64.95	64.96	62.47	51,200
July 15, 2025	62.8	63.16	63.16	63.87	62.48	27,209
July 14, 2025	64.01	64.94	64.94	64.94	63.87	21,833
July 11, 2025	64.97	64.95	64.95	65.77	64.63	6,400
July 10, 2025	67	66.72	66.72	67	65.85	10,628
July 09, 2025	66.26	66.35	66.35	66.52	65.9	7,200
July 08, 2025	64.85	66.11	66.11	67.05	64.85	14,848
July 07, 2025	67.07	65.87	65.87	67.75	65.58	16,141
July 03, 2025	67.07	67.27	67.27	67.54	66.86	6,300
July 02, 2025	66.97	65.19	65.19	67.18	64.78	31,009
July 01, 2025	61.07	64.87	64.87	66.85	60.76	54,324
June 30, 2025	61.89	61.73	61.73	63.62	61.31	23,413
June 27, 2025	61.88	62.07	62.07	62.87	60.75	412,200
June 26, 2025	60.18	62.19	62.19	62.59	60.18	48,700
June 25, 2025	59	59.54	59.54	59.54	58.25	18,704
June 24, 2025	60.1	58.77	58.77	60.1	57.76	20,636
June 23, 2025	59.13	58.85	58.85	59.49	57.09	40,000
June 20, 2025	59.75	59.05	59.05	60.26	58	14,700
June 18, 2025	60.5	59.97	59.97	61.37	59.59	23,220
June 17, 2025	61.01	60.91	60.91	61.14	60.91	10,735

C&F Financial Corporation (CFFI) NASDAQ