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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	67.99	67.2	67.2	68.37	67	6,475
October 22, 2025	69.45	69.5	69.5	70	68.97	5,738
October 21, 2025	69.32	69.35	69.35	69.4	68.71	2,436
October 20, 2025	69.05	69.39	69.39	69.39	68.96	2,645
October 17, 2025	66.88	68.35	68.35	68.35	66.78	3,227
October 16, 2025	69.15	67.01	67.01	69.15	67.01	5,700
October 15, 2025	67.68	69	69	69.23	67.68	3,845
October 14, 2025	67.65	68.3	68.3	68.48	67.61	4,100
October 13, 2025	66.3	67.09	67.09	67.09	66.3	4,800
October 10, 2025	66.78	65.43	65.43	66.84	65.43	6,400
October 09, 2025	66.33	67.14	67.14	67.14	66.33	2,610
October 08, 2025	65.9	66.34	66.34	67.51	65.9	9,700
October 07, 2025	66.79	65.18	65.18	66.79	64.71	3,900
October 06, 2025	68.01	66.53	66.53	68.06	66.53	4,007
October 03, 2025	67.16	67.65	67.65	67.7	66.52	3,600
October 02, 2025	65.5	66.21	66.21	66.95	65.5	5,314
October 01, 2025	66.8	66.14	66.14	66.8	66	7,608
September 30, 2025	66.36	67.2	67.2	67.2	65.39	6,101
September 29, 2025	66.2	66.96	66.96	68.43	66.2	4,000
September 26, 2025	67.67	68.6	68.6	69.58	67.67	3,400
September 25, 2025	68.73	68.73	68.73	68.73	68.73	2,847
September 24, 2025	68.54	68.95	68.95	69.47	68.45	3,906
September 23, 2025	68.8	69.09	69.09	69.09	68.8	4,200
September 22, 2025	69.25	68.57	68.57	69.26	67.41	7,347
September 19, 2025	71.2	71.92	71.92	71.92	69.88	22,600
September 18, 2025	68.39	71.79	71.79	72	68.39	7,400
September 17, 2025	69.09	69.17	69.17	70.31	68.9	4,323
September 16, 2025	69.48	69.46	69.46	70.23	68.01	3,816
September 15, 2025	69.95	70.7	70.7	70.87	68.94	4,900
September 12, 2025	69.8	70.12	69.66	70.12	69.63	2,900
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

C&F Financial Corporation (CFFI) NASDAQ