CF Bankshares Inc (CFBK) Historical Stock Data
26.05 ↑0.20 (0.77%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CFBK is up 0.15% a day on average. There have been 12 days where CF Bankshares Inc closed green and 18 days where CFBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 25.81 | 26.05 | ↑$0.24 (0.93%) | 25.81 | 26.17 | 15.80K |
| 2025-12-23 | 26.01 | 25.85 | ↓$0.16 (-0.62%) | 25.81 | 26.30 | 24.12K |
| 2025-12-22 | 26.86 | 26.06 | ↓$0.80 (-2.98%) | 26.06 | 27.43 | 62.73K |
| 2025-12-19 | 26.28 | 26.87 | ↑$0.59 (2.25%) | 26.13 | 27.46 | 137.12K |
| 2025-12-18 | 26.24 | 26.39 | ↑$0.15 (0.57%) | 25.90 | 26.56 | 66.35K |
| 2025-12-17 | 24.48 | 25.95 | ↑$1.47 (6.00%) | 24.31 | 26.24 | 146.21K |
| 2025-12-16 | 23.93 | 24.36 | ↑$0.43 (1.80%) | 23.82 | 24.44 | 396.08K |
| 2025-12-15 | 23.90 | 23.93 | ↑$0.03 (0.13%) | 23.71 | 24.15 | 108.05K |
| 2025-12-12 | 23.90 | 23.80 | ↓$0.10 (-0.42%) | 23.77 | 23.90 | 43.94K |
| 2025-12-11 | 23.84 | 23.80 | ↓$0.04 (-0.17%) | 23.76 | 23.90 | 61.44K |
| 2025-12-10 | 23.84 | 23.76 | ↓$0.08 (-0.34%) | 23.74 | 23.84 | 75.51K |
| 2025-12-09 | 23.88 | 23.76 | ↓$0.12 (-0.50%) | 23.75 | 23.98 | 23.17K |
| 2025-12-08 | 23.86 | 23.75 | ↓$0.11 (-0.46%) | 23.73 | 23.86 | 39.36K |
| 2025-12-05 | 23.80 | 23.74 | ↓$0.06 (-0.25%) | 23.70 | 23.80 | 20.42K |
| 2025-12-04 | 23.86 | 23.78 | ↓$0.08 (-0.34%) | 23.76 | 23.94 | 29.39K |
| 2025-12-03 | 23.84 | 23.75 | ↓$0.09 (-0.38%) | 23.73 | 23.85 | 43.68K |
| 2025-12-02 | 23.75 | 23.75 | ↑$0.00 (0.00%) | 23.70 | 23.75 | 16.49K |
| 2025-12-01 | 23.76 | 23.75 | ↓$0.01 (-0.04%) | 23.71 | 23.99 | 35.15K |
| 2025-11-25 | 24.00 | 23.99 | ↓$0.01 (-0.04%) | 23.87 | 24.22 | 64.51K |
| 2025-11-20 | 23.06 | 23.46 | ↑$0.40 (1.73%) | 22.96 | 23.53 | 32.06K |
| 2025-11-18 | 23.00 | 22.93 | ↓$0.07 (-0.30%) | 22.70 | 23.04 | 25.29K |
| 2025-11-14 | 22.70 | 22.74 | ↑$0.04 (0.18%) | 22.45 | 22.88 | 30.65K |
| 2025-11-13 | 22.65 | 22.71 | ↑$0.06 (0.26%) | 22.65 | 22.84 | 19.07K |
| 2025-11-12 | 22.77 | 22.56 | ↓$0.21 (-0.92%) | 22.54 | 22.88 | 17.46K |
| 2025-11-11 | 22.42 | 22.70 | ↑$0.28 (1.25%) | 22.42 | 22.83 | 20.55K |
| 2025-11-04 | 23.45 | 23.36 | ↓$0.09 (-0.38%) | 23.14 | 23.46 | 13.53K |
| 2025-11-03 | 23.04 | 23.35 | ↑$0.31 (1.35%) | 22.90 | 23.35 | 35.12K |
| 2025-10-31 | 23.36 | 23.20 | ↓$0.16 (-0.68%) | 23.15 | 23.40 | 7.84K |
| 2025-10-30 | 23.67 | 23.39 | ↓$0.28 (-1.18%) | 23.30 | 23.81 | 27.34K |
| 2025-10-29 | 23.97 | 23.53 | ↓$0.44 (-1.84%) | 23.34 | 23.97 | 18.35K |
Create an account or log in to view more rows.
$CFBK rocket fuel tanks are full. Gonna shoot to the stars
$CFBK almost time for the running
$CFBK holy fuck
$CFBK just go up
$CFBK flow comin
$CFBK the trend is your friend
until the end.
$CFBK Let’s get it
$CFBK Buying more
$CFBK volume = money
$CFBK Stair stepping nicely