C&F Financial Corporation (CFFI) NASDAQ

Currency In USD

CFFI Historical Return

If you invested $1000 in C&F Financial Corporation (CFFI) 10 years ago, it would be worth $2,486.9 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,806.83, while $1000 invested 1 year ago would be worth $1,283.25. This corresponds to total returns of 148.69%, 80.68%, 28.33%, respectively, with annualized returns of 9.53%, 12.55%, 28.33%.

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

CFFI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	82.06	82.59	82.59	83.15	82.06	5,690
July 30, 2026	83.5	83.66	83.66	84.32	83.5	5,072
July 29, 2026	81.6	84.75	84.75	85.03	81.6	8,458
July 28, 2026	83	83.49	83.49	83.8	82.6	5,896
July 27, 2026	79.19	79.38	79.38	79.38	78	5,619
July 24, 2026	78	78	78	78.74	78	4,276
July 23, 2026	78.25	77.85	77.85	78.5	76.5	5,354
July 22, 2026	79	78.12	78.12	79	76.57	5,267
July 21, 2026	77.01	77.15	77.15	77.15	76.5	4,511
July 20, 2026	77.03	77.03	77.03	77.03	77.03	2,133
July 17, 2026	79.04	79.97	79.97	79.97	77.6	5,451
July 16, 2026	79.73	79.88	79.88	79.88	79.4	5,761
July 15, 2026	78	78	78	78.77	77.01	8,720
July 14, 2026	78.19	77.08	77.08	78.19	76.45	7,199
July 13, 2026	80	77.85	77.85	81.02	77.85	7,875
July 10, 2026	80.14	80.06	80.06	80.14	80.06	1,759
July 09, 2026	78.25	79.28	79.28	79.28	78	3,320
July 08, 2026	80.5	78.66	78.66	80.8	78.66	7,542
July 07, 2026	81.11	80	80	81.11	80	2,877
July 06, 2026	80.79	80.79	80.79	80.79	80.79	3,174
July 02, 2026	83.5	82.7	82.7	84	82.56	5,342
July 01, 2026	80.87	83.89	83.89	83.89	80.87	5,988
June 30, 2026	82.46	80	80	83.39	80	6,327
June 29, 2026	84.73	83.31	83.31	85.89	80.58	12,779
June 26, 2026	80.64	86.18	86.18	86.18	80.1	54,157
June 25, 2026	81.45	79.74	79.74	81.45	76.5	3,679
June 24, 2026	79.79	81.45	81.45	81.45	79.79	5,598
June 23, 2026	78.65	79.12	79.12	79.85	78.65	11,032
June 22, 2026	78	75.73	75.73	78.17	75.73	5,347
June 18, 2026	77.37	78.36	78.36	78.36	77.18	10,950
June 17, 2026	76.96	76.16	76.16	76.96	75.76	5,867
June 16, 2026	74.34	75.5	75.5	76.62	72.59	6,961
June 15, 2026	74.34	74.34	74.34	74.34	74.34	2,030
June 12, 2026	77.04	77.2	77.2	77.2	77.04	3,020
June 11, 2026	78	77.08	77.08	78	77.08	3,357
June 10, 2026	76.05	78.25	78.25	78.5	76.05	18,920
June 09, 2026	74.04	76.05	76.05	77	72.1	5,964
June 08, 2026	74.26	74.56	74.56	74.7	73.71	3,397
June 05, 2026	72.11	74.9	74.9	75.5	72.11	6,326
June 04, 2026	70.45	72.79	72.79	72.79	70.45	2,348
June 03, 2026	72.25	70.38	70.38	72.25	70.38	6,598
June 02, 2026	72.56	73.07	73.07	73.07	72.56	2,405
June 01, 2026	72.76	73.55	73.55	73.55	72.76	1,831
May 29, 2026	73.75	73.75	73.75	73.75	73.75	3,559
May 28, 2026	73.57	74.49	74.49	76.48	73.34	5,322
May 27, 2026	72.74	74.1	74.1	75.69	72.74	4,659
May 26, 2026	72.39	74.03	74.03	74.98	71.68	12,501
May 22, 2026	72.48	72.17	72.17	73.9	72.05	12,011
May 21, 2026	73.07	73.25	73.25	73.25	73.07	3,578
May 20, 2026	72.97	73.83	73.83	73.83	72.97	3,927
May 19, 2026	71.85	72	72	72.67	71.85	2,623
May 18, 2026	72.6	72.23	72.23	73.51	72.05	2,456
May 15, 2026	74.67	72.11	72.11	76.86	72.11	4,865
May 14, 2026	75.42	75.48	75.48	76.51	75.42	2,436
May 13, 2026	72.2	74.74	74.74	74.74	72.2	4,743
May 12, 2026	73.6	72.17	72.17	73.6	72.17	2,908
May 11, 2026	69.44	73.35	73.35	74.38	69.44	3,286
May 08, 2026	74.14	74.47	74.47	74.47	74.14	2,036
May 07, 2026	80	77.48	77.48	80	77.48	4,573
May 06, 2026	74.61	74	74	74.69	74	4,121