CF Bankshares Inc (CFBK) Historical Stock Data
21.54 ↓0.03 (-0.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CFBK is down -0.66% 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 |
|---|---|---|---|---|---|---|
| 2025-01-14 | 21.49 | 21.54 | ↑$0.05 (0.26%) | 21.26 | 22.99 | 26.41K |
| 2025-01-13 | 21.91 | 21.57 | ↓$0.34 (-1.55%) | 21.28 | 21.99 | 19.85K |
| 2025-01-10 | 22.70 | 21.67 | ↓$1.03 (-4.54%) | 21.66 | 22.83 | 31.67K |
| 2025-01-08 | 23.56 | 22.90 | ↓$0.66 (-2.80%) | 22.77 | 23.84 | 40.67K |
| 2025-01-07 | 25.00 | 23.81 | ↓$1.19 (-4.76%) | 23.67 | 25.00 | 24.69K |
| 2025-01-06 | 24.52 | 24.83 | ↑$0.31 (1.26%) | 24.40 | 25.48 | 117.22K |
| 2025-01-03 | 24.94 | 24.80 | ↓$0.14 (-0.56%) | 24.12 | 25.13 | 37.41K |
| 2025-01-02 | 25.27 | 25.20 | ↓$0.07 (-0.26%) | 24.77 | 25.28 | 3.82K |
| 2024-12-31 | 24.88 | 25.54 | ↑$0.66 (2.65%) | 24.88 | 25.99 | 20.24K |
| 2024-12-30 | 23.56 | 25.25 | ↑$1.69 (7.17%) | 23.48 | 25.30 | 133.10K |
| 2024-12-27 | 23.89 | 23.91 | ↑$0.02 (0.09%) | 23.56 | 23.91 | 9.21K |
| 2024-12-26 | 24.44 | 24.09 | ↓$0.35 (-1.43%) | 23.81 | 24.44 | 13.13K |
| 2024-12-24 | 24.56 | 24.35 | ↓$0.21 (-0.86%) | 24.12 | 24.56 | 9.57K |
| 2024-12-23 | 25.29 | 24.54 | ↓$0.75 (-2.97%) | 24.52 | 26.00 | 35.73K |
| 2024-12-20 | 24.50 | 25.58 | ↑$1.08 (4.41%) | 24.27 | 25.60 | 27.35K |
| 2024-12-19 | 24.64 | 24.65 | ↑$0.01 (0.04%) | 24.19 | 24.68 | 37.92K |
| 2024-12-18 | 26.60 | 24.07 | ↓$2.53 (-9.51%) | 23.92 | 26.60 | 33.22K |
| 2024-12-17 | 26.24 | 26.96 | ↑$0.72 (2.74%) | 25.90 | 26.96 | 26.96K |
| 2024-12-16 | 27.09 | 26.33 | ↓$0.76 (-2.79%) | 26.10 | 27.09 | 36.54K |
| 2024-12-13 | 27.25 | 27.17 | ↓$0.08 (-0.29%) | 26.66 | 27.62 | 7.76K |
| 2024-12-12 | 28.08 | 27.26 | ↓$0.82 (-2.92%) | 27.25 | 28.75 | 49.67K |
| 2024-12-11 | 27.83 | 27.84 | ↑$0.01 (0.04%) | 27.83 | 28.27 | 8.45K |
| 2024-12-10 | 28.89 | 27.77 | ↓$1.12 (-3.88%) | 27.77 | 29.00 | 53.83K |
| 2024-12-09 | 29.28 | 28.66 | ↓$0.62 (-2.12%) | 28.49 | 29.28 | 17.58K |
| 2024-12-06 | 28.30 | 29.25 | ↑$0.95 (3.34%) | 28.30 | 29.51 | 13.79K |
| 2024-12-05 | 28.11 | 28.44 | ↑$0.33 (1.17%) | 27.77 | 28.55 | 19.66K |
| 2024-12-04 | 28.33 | 28.26 | ↓$0.07 (-0.26%) | 28.15 | 28.51 | 13.80K |
| 2024-12-03 | 28.54 | 28.34 | ↓$0.20 (-0.68%) | 28.28 | 28.70 | 10.50K |
| 2024-12-02 | 28.41 | 28.12 | ↓$0.29 (-1.02%) | 28.12 | 28.63 | 14.61K |
| 2024-11-29 | 28.18 | 28.22 | ↑$0.04 (0.14%) | 28.18 | 28.72 | 5.56K |
Create an account or log in to view more rows.
$CFBK Let’s get it
$CFBK Buying more
$CFBK volume = money
$CFBK Stair stepping nicely
$CFBK Bullish AF ??
$CFBK hold
$CFBK Markets about as efficient as a retirement home
$CFBK TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$CFBK the best advice has been no stop losses. Would have cost a fortune!!!
$CFBK Many many bears