Skip to main content
CFBK logo

CF Bankshares Inc.

CFBKNASDAQFinancialsBanks - Regional

$34.34Today:- (-)1Y +46.20%

As of Oct 26, 2026 close

Market cap
$218.52M
P/E (TTM)
11.65
Forward P/E
10.91
Dividend yield
1.04%
52-week range
$22.10$38.11
Volume (live)
-
Avg. volume (3M)
34.18K

CF Bankshares (CFBK) Historical Stock Prices

Analyze CF Bankshares (CFBK) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

CF Bankshares (CFBK) Interactive Price Chart

Interactive historical price chart showing CF Bankshares stock price movements and trends across multiple time periods.

Loading chart...

CFBK Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CFBK historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202634.6235.0034.3434.3434.3425.30K
Oct 23, 202634.5034.9234.0034.4834.4837.14K
Oct 22, 202633.6535.0133.6534.5734.5769.73K
Oct 21, 202633.6333.6833.3533.5533.5525.28K
Oct 20, 202633.5633.9433.4333.5333.5332.57K
Oct 19, 202633.5433.9433.4233.5133.5126.26K
Oct 16, 202633.6134.2333.4033.5033.5028.16K
Oct 15, 202633.9134.0933.3133.5633.5647.80K
Oct 14, 202633.8134.1333.7133.7733.7728.25K
Oct 13, 202634.2234.2633.8834.1134.1134.60K
Oct 12, 202633.8634.2633.8633.9833.9826.56K
Oct 9, 202634.4734.4833.8333.8433.8420.08K
Oct 8, 202634.0134.5533.7234.5534.4624.08K
Oct 7, 202634.3934.4233.9734.1134.0219.93K
Oct 6, 202634.5434.6934.4034.6034.5116.67K
Oct 5, 202634.4034.7234.2034.5534.4628.04K
Oct 2, 202634.2034.9834.0134.4234.3349.26K
Oct 1, 202633.9234.1933.3733.8833.7933.40K
Sep 30, 202634.1734.5733.7233.9133.8332.32K
Sep 29, 202634.2234.6733.9534.1334.0439.53K
Sep 28, 202634.5134.6034.1234.2534.1635.34K
Sep 25, 202634.2034.7034.2034.5134.4249.37K
Sep 24, 202634.0134.3533.9034.1134.0233.84K
Sep 23, 202634.3034.4433.7233.9133.8232.09K
Sep 22, 202634.4534.9834.3034.4034.3137.77K
Sep 21, 202634.5434.7234.3034.4634.3722.62K
Sep 18, 202634.6934.8334.4034.5034.4151.32K
Sep 17, 202635.0635.0834.0834.8434.7437.07K
Sep 16, 202635.3135.4234.5934.8634.7745.08K
Sep 15, 202635.2535.5435.1035.3335.2435.89K
Sep 14, 202638.1138.1135.0035.2935.2060.38K
Sep 11, 202635.6936.0035.0735.1835.0934.90K
Sep 10, 202635.3235.6435.2535.4535.3626.02K
Sep 9, 202635.7035.7935.2035.5835.4938.44K
Sep 8, 202635.6736.0935.6035.7335.6421.88K
Sep 4, 202635.0235.9534.9035.7035.6147.52K
Sep 3, 202635.2435.7035.1735.1735.0819.92K
Sep 2, 202634.6735.4634.6735.0634.9745.13K
Sep 1, 202634.6934.8034.3334.6534.5623.66K
Aug 31, 202634.7534.8634.4534.5634.4721.38K
Aug 28, 202634.4335.1234.4134.7234.6315.38K
Aug 27, 202634.5434.5634.0334.4834.3934.46K
Aug 26, 202634.6634.7934.4234.5934.5021.29K
Aug 25, 202634.7535.0034.4834.6634.5720.63K
Aug 24, 202634.5235.1734.5034.7734.6842.80K
Aug 21, 202634.7334.9033.8434.6034.51124.61K
Aug 20, 202634.4134.6734.0634.5234.4343.66K
Aug 19, 202635.8935.8934.6034.6834.5969.63K
Aug 18, 202636.0436.0535.4335.7035.6142.23K
Aug 17, 202636.0536.2735.2235.9235.8326.83K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.