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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 16, 2025	61.39	61.76	61.76	62.66	60.79	15,300
June 13, 2025	63.75	62.5	62.5	64.16	62.07	10,900
June 12, 2025	65.32	64.97	64.51	65.32	64.86	7,722
June 11, 2025	64.53	65.47	65	66.12	64.53	8,000
June 10, 2025	66.31	64.79	64.33	66.31	64.79	5,037
June 09, 2025	66.2	65.41	64.95	66.2	65.19	7,015
June 06, 2025	64.99	65.25	65.25	65.38	64.99	5,218
June 05, 2025	65.73	66.12	66.12	67.5	65	5,000
June 04, 2025	65.67	65.16	65.16	65.67	65.02	5,536
June 03, 2025	67	65.68	65.68	67.4	65.44	7,542
June 02, 2025	66.98	66.75	66.75	66.98	65.52	5,935
May 30, 2025	68	66.54	66.54	68	65.74	6,800
May 29, 2025	65.73	67.75	67.75	68.2	65.73	9,900
May 28, 2025	64.56	64.87	64.87	64.87	64.36	6,100
May 27, 2025	65.09	64.82	64.82	65.96	64.82	6,600
May 23, 2025	64.82	65	65	66.42	64.82	6,196
May 22, 2025	65.11	66.2	66.2	66.2	65.11	6,215
May 21, 2025	65.75	66.3	66.3	66.3	65.25	7,204
May 20, 2025	67.5	67.75	67.75	67.75	67	4,800
May 19, 2025	68.71	67.62	67.62	68.71	66.38	5,208
May 16, 2025	67.59	66.76	66.76	67.59	66.76	7,249
May 15, 2025	68.5	67.4	67.4	69	67.4	3,701
May 14, 2025	69.2	67.9	67.9	69.2	67.21	6,500
May 13, 2025	68.5	69.2	69.2	69.99	68.5	6,708
May 12, 2025	66.8	66.85	66.85	66.85	66.55	5,608
May 09, 2025	66.54	67.02	67.02	67.02	66.01	3,700
May 08, 2025	67.09	67.43	67.43	67.43	67.09	4,800
May 07, 2025	64	63.81	63.81	65.06	63.81	2,200

C&F Financial Corporation (CFFI) NASDAQ