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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 06, 2025	65.06	63.96	63.96	65.06	63.96	4,033
May 05, 2025	68	66.2	66.2	68.16	66.2	4,900
May 02, 2025	67.77	66.54	66.54	67.77	66.54	7,431
May 01, 2025	67	67.3	67.3	67.34	65.42	4,827
April 30, 2025	65.8	64.77	64.77	65.8	63.86	12,712
April 29, 2025	66	67.36	67.36	67.36	66	9,100
April 28, 2025	64.35	65.32	65.32	65.67	64.35	7,500
April 25, 2025	66.49	64.35	64.35	66.49	64.35	6,686
April 24, 2025	66	68	68	68	66	5,641
April 23, 2025	65	65.33	65.33	65.72	64.71	8,900
April 22, 2025	61.05	63.59	63.59	64	61.05	7,044
April 21, 2025	59.57	60.59	60.59	60.84	58.86	9,000
April 17, 2025	58.35	59.75	59.75	62.5	58	16,990
April 16, 2025	58	57.84	57.84	58.09	56.62	15,015
April 15, 2025	57.01	58.8	58.8	59.4	56.25	10,700
April 14, 2025	56.11	56.95	56.95	58.5	55.85	10,227
April 11, 2025	57.47	56.01	56.01	58.49	56.01	9,174
April 10, 2025	59.22	58.39	58.39	60.73	55.8	14,032
April 09, 2025	55.47	61.89	61.89	62.81	53.14	36,700
April 08, 2025	59.32	57.06	57.06	60.07	55.79	18,922
April 07, 2025	54.21	57.48	57.48	58.88	54.21	17,480
April 04, 2025	58	59.06	59.06	59.29	56.5	11,409
April 03, 2025	64.73	60.09	60.09	64.73	59.44	12,607

C&F Financial Corporation (CFFI) NASDAQ