CF Bankshares Inc. - Common Stock (CFBK)

Last Price29.45

Change+0.03 (0.10%)

NASDAQ · Last Trade: Apr 24th, 10:52 AM EDT

Historical Prices For CF Bankshares Inc. - Common Stock (CFBK)

Date Range:

2026-01-24 - 2026-04-24

Date	Open	High	Low	Close	Volume	Adjusted Close
4/23/2026	29.60	29.71	29.32	29.42	20,905	29.42
4/22/2026	29.48	29.81	29.40	29.46	18,161	29.46
4/21/2026	29.85	29.98	29.39	29.48	34,441	29.48
4/20/2026	29.64	30.22	29.60	29.80	42,631	29.80
4/17/2026	29.06	30.50	29.00	29.74	144,035	29.74
4/16/2026	29.00	29.00	28.45	28.59	10,716	28.59
4/15/2026	29.24	29.24	28.81	28.93	11,765	28.93
4/14/2026	29.25	29.30	28.90	29.16	18,102	29.16
4/13/2026	28.97	29.48	28.97	29.36	16,242	29.36
4/10/2026	29.94	30.01	29.15	29.49	17,523	29.40
4/09/2026	29.03	29.98	29.03	29.86	33,205	29.77
4/08/2026	29.23	29.54	28.78	29.20	51,418	29.11
4/07/2026	28.55	29.00	28.46	28.57	27,326	28.48
4/06/2026	28.00	28.75	27.90	28.56	31,460	28.47
4/02/2026	28.02	28.12	27.79	28.00	40,337	27.91
4/01/2026	28.04	28.37	27.87	28.02	20,359	27.93
3/31/2026	27.96	28.37	27.61	27.91	30,962	27.82
3/30/2026	27.75	28.11	27.60	27.80	37,048	27.72
3/27/2026	27.79	28.01	27.52	27.65	10,613	27.57
3/26/2026	27.97	28.18	27.90	28.01	12,509	27.92
3/25/2026	28.51	28.51	27.99	28.27	28,665	28.18
3/24/2026	28.04	28.56	27.93	28.22	37,240	28.13
3/23/2026	27.83	28.11	27.58	28.07	75,269	27.98
3/20/2026	27.74	27.98	26.93	27.24	99,932	27.16
3/19/2026	27.00	27.87	27.00	27.71	41,917	27.63
3/18/2026	28.40	28.53	27.28	27.32	37,045	27.24
3/17/2026	28.88	29.09	28.44	28.55	27,439	28.46
3/16/2026	28.63	29.29	28.63	28.72	59,047	28.63
3/13/2026	28.93	29.13	28.52	28.53	50,587	28.44
3/12/2026	28.70	29.25	28.48	28.86	44,874	28.77
3/11/2026	29.38	29.70	28.86	29.23	39,222	29.15
3/10/2026	29.19	30.39	29.10	29.53	70,045	29.44
3/09/2026	29.00	29.43	28.25	29.28	59,422	29.19
3/06/2026	29.13	29.59	28.90	29.28	85,560	29.19
3/05/2026	30.00	30.09	29.41	29.65	56,984	29.56
3/04/2026	30.14	30.67	30.00	30.29	79,184	30.20
3/03/2026	29.92	30.38	29.71	30.11	68,134	30.02
3/02/2026	29.72	31.11	29.72	30.34	41,715	30.25
2/27/2026	30.61	30.62	30.00	30.22	43,825	30.13
2/26/2026	31.14	31.50	30.85	30.92	30,679	30.83
2/25/2026	30.63	31.25	30.40	30.99	47,393	30.90
2/24/2026	30.70	30.80	30.33	30.33	29,302	30.24
2/23/2026	31.97	31.98	30.53	30.53	52,861	30.44
2/20/2026	31.09	32.01	30.92	31.85	41,311	31.75
2/19/2026	31.31	31.49	30.95	31.18	31,745	31.08
2/18/2026	31.96	32.50	31.36	31.48	43,925	31.38
2/17/2026	31.75	32.72	31.65	32.01	81,245	31.91
2/13/2026	31.64	32.23	31.39	31.81	83,436	31.71
2/12/2026	32.05	32.52	31.41	31.56	59,055	31.46
2/11/2026	32.63	33.20	31.75	31.95	42,085	31.85
2/10/2026	33.07	34.34	32.34	32.48	75,647	32.38
2/09/2026	33.47	34.22	32.75	32.88	81,567	32.78
2/06/2026	32.36	33.59	32.36	33.31	85,620	33.21
2/05/2026	32.06	32.93	31.75	32.25	151,537	32.15
2/04/2026	31.23	31.89	31.23	31.52	66,268	31.42
2/03/2026	30.75	31.40	30.53	31.02	102,975	30.93
2/02/2026	29.27	30.60	29.27	30.58	59,868	30.49
1/30/2026	28.94	29.20	28.83	29.11	41,731	29.02
1/29/2026	28.82	29.08	28.69	28.95	41,002	28.86
1/28/2026	29.05	29.13	28.45	28.62	23,731	28.53
1/27/2026	29.00	29.25	28.75	28.91	58,140	28.82
1/26/2026	28.76	29.43	28.49	28.83	35,085	28.74