CF Bankshares Inc. - Common Stock (NQ: CFBK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	22.53	22.53	21.53	21.53	12,221	-0.54(-2.45%)
Mar 10, 2025	22.66	22.66	22.02	22.07	7,104	-0.66(-2.90%)
Mar 07, 2025	23.27	23.27	22.66	22.73	9,927	-0.78(-3.32%)
Mar 06, 2025	23.36	23.51	23.14	23.51	3,221	+0.09(+0.38%)
Mar 05, 2025	23.29	23.50	23.24	23.42	12,199	+0.17(+0.73%)
Mar 04, 2025	23.31	23.70	23.12	23.25	18,426	-0.07(-0.30%)
Mar 03, 2025	24.05	24.05	23.32	23.32	3,166	-0.53(-2.22%)
Feb 28, 2025	23.74	23.85	23.73	23.85	5,514	-0.08(-0.33%)
Feb 27, 2025	23.79	23.98	23.36	23.93	25,003	-0.03(-0.13%)
Feb 26, 2025	23.65	23.98	23.50	23.96	7,272	+0.37(+1.57%)
Feb 25, 2025	23.59	23.98	23.58	23.59	3,167	-0.02(-0.08%)
Feb 24, 2025	23.59	23.82	23.57	23.61	6,302	-0.03(-0.13%)
Feb 21, 2025	24.40	24.40	23.56	23.64	13,021	-0.58(-2.39%)
Feb 20, 2025	24.64	24.68	24.02	24.22	11,601	-0.28(-1.14%)
Feb 19, 2025	24.55	24.65	24.28	24.50	12,087	-0.31(-1.25%)
Feb 18, 2025	24.74	25.00	24.73	24.81	5,575	-0.18(-0.72%)
Feb 14, 2025	25.00	25.00	24.83	24.99	4,778	-0.01(-0.04%)
Feb 13, 2025	25.00	25.00	24.92	25.00	2,533	+0.00(+0.00%)
Feb 12, 2025	24.99	25.00	24.73	25.00	14,528	+0.26(+1.05%)
Feb 11, 2025	24.78	24.87	24.59	24.74	8,928	+0.23(+0.94%)
Feb 10, 2025	24.99	24.99	24.34	24.51	10,643	-0.20(-0.81%)
Feb 07, 2025	24.89	24.89	24.44	24.71	12,372	+0.20(+0.82%)
Feb 06, 2025	24.70	24.77	24.51	24.51	4,169	-0.09(-0.37%)
Feb 05, 2025	24.93	24.96	24.50	24.60	8,839	+0.24(+0.99%)
Feb 04, 2025	24.25	24.45	24.20	24.36	11,119	+0.58(+2.44%)
Feb 03, 2025	23.50	23.99	23.26	23.78	10,546	-0.66(-2.70%)
Jan 31, 2025	24.77	24.77	24.40	24.44	4,646	-0.49(-1.97%)
Jan 30, 2025	25.17	25.25	24.62	24.93	6,215	+0.04(+0.16%)
Jan 29, 2025	24.50	24.89	24.20	24.89	12,402	+0.67(+2.77%)
Jan 28, 2025	24.24	24.30	24.06	24.22	4,680	+0.16(+0.67%)
Jan 27, 2025	24.27	24.44	23.79	24.06	15,043	+0.08(+0.33%)
Jan 24, 2025	23.90	24.35	23.76	23.98	16,425	-0.01(-0.04%)
Jan 23, 2025	22.82	23.99	22.82	23.99	14,880	+0.98(+4.26%)
Jan 22, 2025	23.00	23.42	22.73	23.01	34,643	-0.54(-2.29%)
Jan 21, 2025	23.00	24.00	22.82	23.55	14,473	+0.70(+3.06%)
Jan 17, 2025	22.43	22.85	22.26	22.85	73,834	+0.54(+2.42%)
Jan 16, 2025	21.58	22.40	21.58	22.31	12,743	+0.42(+1.92%)
Jan 15, 2025	21.73	21.99	21.57	21.89	9,254	+0.42(+1.95%)
Jan 14, 2025	21.42	22.92	21.19	21.47	26,493	-0.03(-0.14%)
Jan 13, 2025	21.84	21.92	21.21	21.50	19,912	-0.10(-0.46%)
Jan 10, 2025	22.63	22.76	21.59	21.60	31,775	-1.23(-5.37%)
Jan 08, 2025	23.48	23.76	22.70	22.83	40,798	-0.91(-3.82%)
Jan 07, 2025	24.92	24.92	23.59	23.73	24,772	-1.02(-4.11%)
Jan 06, 2025	24.44	25.40	24.32	24.75	117,598	+0.03(+0.12%)
Jan 03, 2025	24.86	25.05	24.04	24.72	37,533	-0.40(-1.59%)