CF Bankshares Inc (CFBK) Historical Stock Data
18.46 ↑0.05 (0.30%)
As of April 22, 2024, 10:24am EST.
Historical Data
In the past 30 trading days, CFBK is down -0.45% a day on average. There have been 7 days where CF Bankshares Inc closed green and 23 days where CFBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 18.59 | 18.46 | ↓$0.14 (-0.73%) | 18.46 | 18.59 | 1.16K |
| 2024-04-22 | 18.47 | 18.40 | ↓$0.07 (-0.39%) | 18.40 | 18.47 | 1.83K |
| 2024-04-19 | 18.54 | 18.40 | ↓$0.14 (-0.76%) | 18.31 | 18.54 | 18.27K |
| 2024-04-18 | 18.69 | 18.54 | ↓$0.15 (-0.80%) | 18.54 | 18.69 | 3.55K |
| 2024-04-17 | 18.55 | 18.54 | ↓$0.01 (-0.05%) | 18.54 | 18.58 | 1.44K |
| 2024-04-16 | 18.66 | 18.64 | ↓$0.02 (-0.11%) | 18.60 | 18.66 | 1.27K |
| 2024-04-15 | 18.60 | 18.66 | ↑$0.06 (0.32%) | 18.60 | 18.66 | 1.04K |
| 2024-04-12 | 18.67 | 18.63 | ↓$0.04 (-0.21%) | 18.60 | 18.71 | 3.34K |
| 2024-04-11 | 18.66 | 18.66 | ↑$0.00 (0.00%) | 18.66 | 18.68 | 1.11K |
| 2024-04-10 | 18.82 | 18.75 | ↓$0.07 (-0.37%) | 18.75 | 18.82 | 2.37K |
| 2024-04-09 | 18.82 | 18.81 | ↓$0.01 (-0.05%) | 18.81 | 18.82 | 519 |
| 2024-04-08 | 18.81 | 18.97 | ↑$0.16 (0.85%) | 18.81 | 18.97 | 1.25K |
| 2024-04-05 | 18.82 | 18.80 | ↓$0.02 (-0.11%) | 18.68 | 18.82 | 20.92K |
| 2024-04-04 | 19.05 | 19.00 | ↓$0.05 (-0.28%) | 19.00 | 19.05 | 1.39K |
| 2024-04-03 | 19.02 | 19.00 | ↓$0.02 (-0.11%) | 19.00 | 19.03 | 6.79K |
| 2024-04-02 | 19.40 | 19.09 | ↓$0.31 (-1.60%) | 19.05 | 19.40 | 25.30K |
| 2024-04-01 | 19.97 | 19.45 | ↓$0.52 (-2.60%) | 19.38 | 20.00 | 77.31K |
| 2024-03-28 | 20.01 | 19.97 | ↓$0.04 (-0.20%) | 19.70 | 20.23 | 56.21K |
| 2024-03-27 | 20.19 | 20.19 | ↑$0.00 (0.00%) | 20.19 | 20.19 | 0.95K |
| 2024-03-26 | 19.76 | 19.75 | ↓$0.01 (-0.05%) | 19.38 | 19.76 | 5.41K |
| 2024-03-25 | 19.83 | 19.83 | ↑$0.00 (0.00%) | 19.83 | 19.83 | 443 |
| 2024-03-22 | 20.00 | 19.83 | ↓$0.17 (-0.85%) | 19.66 | 20.00 | 2.50K |
| 2024-03-21 | 20.25 | 20.20 | ↓$0.05 (-0.25%) | 19.73 | 20.25 | 4.38K |
| 2024-03-20 | 20.25 | 20.12 | ↓$0.13 (-0.64%) | 20.11 | 20.34 | 7.79K |
| 2024-03-19 | 20.20 | 20.27 | ↑$0.07 (0.35%) | 20.20 | 20.27 | 1.16K |
| 2024-03-18 | 20.57 | 20.50 | ↓$0.07 (-0.34%) | 20.32 | 20.75 | 4.64K |
| 2024-03-15 | 21.18 | 20.66 | ↓$0.52 (-2.46%) | 20.66 | 21.18 | 6.88K |
| 2024-03-14 | 21.11 | 20.98 | ↓$0.13 (-0.62%) | 20.98 | 21.46 | 2.27K |
| 2024-03-13 | 21.41 | 21.11 | ↓$0.30 (-1.40%) | 20.95 | 21.45 | 1.67K |
| 2024-03-12 | 21.69 | 21.69 | ↑$0.00 (0.00%) | 21.69 | 21.69 | 393 |
Create an account or log in to view more rows.
$CFBK Many many bears
$CFBK just go up
$CFBK Going up
$CFBK I'm not afraid.
I'm long
And I'm strong..........
$CFBK more shorts the better idc
$CFBK Same thing
different day
$CFBK it can go lower
$CFBK Games being played here.
$CFBK is the dump over
$CFBK why is there no volume? Is that suspicious?