Dark

CFFI
C&F Financial Corp
stock NASDAQ

At Close

Aug 3, 2026 3:57:00 PM EDT

84.81USD+2.688%(+2.22)5,140

54.35Bid 2147.48Ask 2093.13Spread

Pre-market

0.00USD-100.000%(-83.66)0

After-hours

Aug 3, 2026 4:18:30 PM EDT

84.10USD-0.837%(-0.71)2,532

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	84.3800	84.810000	84.3800	84.8100	+2.688%	5,140	0.000%
2026-07-31	82.0595	83.145200	82.0595	82.5900	-1.279%	5,690	+2.688%
2026-07-30	83.5000	84.320000	83.5000	83.6600	-1.286%	5,072	+1.375%
2026-07-29	81.6000	85.030000	81.6000	84.7500	+1.509%	8,460	+0.071%
2026-07-28	83.0000	83.800000	82.6000	83.4900	+5.178%	5,897	+1.581%
2026-07-27	79.1900	79.380000	78.0000	79.3800	+1.769%	5,620	+6.841%
2026-07-24	78.0000	78.740000	78.0000	78.0000	+0.193%	4,277	+8.731%
2026-07-23	78.2500	78.500000	76.5000	77.8500	-0.346%	5,358	+8.940%
2026-07-22	79.0000	79.000000	76.5700	78.1200	+1.257%	5,268	+8.564%
2026-07-21	77.0100	77.150000	76.5000	77.1500	+0.156%	4,511	+9.929%
2026-07-20	77.0300	77.030000	77.0300	77.0300	-3.676%	2,134	+10.100%
2026-07-17	79.0400	79.970000	77.6000	79.9700	+0.113%	5,452	+6.052%
2026-07-16	79.7300	79.880000	79.4000	79.8800	+2.410%	5,762	+6.172%
2026-07-15	78.7550	78.769200	77.6000	78.0000	+1.194%	8,745	+8.731%
2026-07-14	78.1900	78.190000	76.4500	77.0800	-0.989%	7,199	+10.029%
2026-07-13	80.0000	81.020000	77.8500	77.8500	-2.760%	7,886	+8.940%
2026-07-10	80.1350	80.135000	80.0600	80.0600	+0.984%	1,759	+5.933%
2026-07-09	78.2500	79.280000	78.0000	79.2800	+0.788%	3,321	+6.975%
2026-07-08	80.5000	80.800000	78.6600	78.6600	-1.675%	7,543	+7.818%
2026-07-07	81.1100	81.110000	80.0000	80.0000	-0.978%	2,877	+6.013%
2026-07-06	80.7900	80.790000	80.7900	80.7900	-2.310%	3,175	+4.976%
2026-07-02	83.5000	84.000000	82.5629	82.7000	-1.419%	5,342	+2.551%
2026-07-01	80.8700	83.890000	80.8700	83.8900	+4.863%	5,988	+1.097%
2026-06-30	82.4550	83.390000	80.0000	80.0000	-3.973%	6,328	+6.013%
2026-06-29	84.7300	85.890000	80.5800	83.3100	-3.330%	12,882	+1.801%
2026-06-26	80.6400	86.180000	80.1000	86.1800	+8.076%	54,206	-1.590%
2026-06-25	81.4500	81.450000	76.5000	79.7400	-2.099%	3,679	+6.358%
2026-06-24	79.7900	81.450000	79.7900	81.4500	+2.945%	5,602	+4.125%
2026-06-23	78.6500	79.850000	78.6500	79.1200	+4.476%	11,033	+7.192%
2026-06-22	78.0000	78.170000	75.7300	75.7300	-3.356%	5,353	+11.990%
2026-06-18	77.3700	78.360000	77.1800	78.3600	+2.895%	10,950	+8.231%
2026-06-17	76.9570	76.957000	75.7600	76.1550	+0.868%	5,868	+11.365%
2026-06-16	74.3400	76.620000	72.5900	75.5000	+1.560%	6,961	+12.331%
2026-06-15	74.3400	74.340000	74.3400	74.3400	-3.705%	2,030	+14.084%
2026-06-12	77.0400	77.200000	77.0400	77.2000	+0.156%	3,020	+9.858%
2026-06-11	78.0000	78.000000	77.0800	77.0800	-1.495%	3,359	+10.029%
2026-06-10	76.0500	78.500000	76.0500	78.2500	+2.893%	18,921	+8.383%
2026-06-09	74.0400	77.000000	72.1000	76.0500	+1.998%	5,965	+11.519%
2026-06-08	74.2600	74.700000	73.7050	74.5600	-0.454%	3,397	+13.747%
2026-06-05	72.1100	75.500000	72.1100	74.9000	+2.899%	6,787	+13.231%
2026-06-04	70.4500	72.790000	70.4500	72.7900	+3.424%	2,349	+16.513%
2026-06-03	72.2200	72.250000	70.3800	70.3800	-3.681%	6,619	+20.503%
2026-06-02	72.5600	73.070000	72.5600	73.0700	-0.653%	2,405	+16.067%
2026-06-01	72.7600	73.550000	72.7600	73.5500	-0.271%	1,831	+15.309%
2026-05-29	73.7500	73.750000	73.7500	73.7500	-0.993%	3,573	+14.997%
2026-05-28	73.5700	76.480000	73.3400	74.4900	+0.526%	5,322	+13.854%
2026-05-27	73.9900	75.000000	73.9900	74.1000	+0.095%	5,436	+14.453%
2026-05-26	72.3900	74.980000	71.6800	74.0300	+2.577%	12,501	+14.562%
2026-05-22	72.4800	73.900000	72.0500	72.1700	-1.474%	12,157	+17.514%
2026-05-21	73.0700	73.250000	73.0700	73.2500	-0.786%	3,578	+15.782%
2026-05-20	72.9700	73.830000	72.9700	73.8300	+2.542%	3,927	+14.872%
2026-05-19	71.8500	72.671415	71.8500	72.0000	-0.318%	2,623	+17.792%
2026-05-18	72.0535	72.780000	72.0535	72.2300	+0.166%	2,615	+17.417%
2026-05-15	74.6700	76.860000	72.1100	72.1100	-4.465%	4,865	+17.612%
2026-05-14	75.4200	75.480000	75.4200	75.4800	+0.990%	2,825	+12.361%
2026-05-13	72.2000	74.740000	72.2000	74.7400	+3.561%	4,744	+13.473%
2026-05-12	73.6000	73.600000	72.1700	72.1700	-1.609%	2,909	+17.514%
2026-05-11	69.4401	74.381300	69.4401	73.3500	-1.504%	3,287	+15.624%
2026-05-08	74.1400	74.470000	74.1400	74.4700	-3.885%	2,036	+13.885%
2026-05-07	79.9999	79.999900	77.4800	77.4800	+4.703%	4,573	+9.461%
2026-05-06	74.6100	74.690000	74.0000	74.0000	+1.190%	2,418	+14.608%
2026-05-05	74.0100	74.010000	73.1300	73.1300	-0.706%	2,190	+15.972%
2026-05-04	75.0000	75.000000	73.2000	73.6500	-3.105%	8,969	+15.153%
2026-05-01	74.0100	76.010000	74.0100	76.0100	+1.686%	2,294	+11.577%
2026-04-30	75.4700	75.470000	74.7500	74.7500	-2.568%	3,177	+13.458%
2026-04-29	76.7439	76.743900	75.0000	76.7200	-2.640%	4,295	+10.545%
2026-04-28	78.8000	78.800000	78.8000	78.8000	+3.944%	3,072	+7.627%
2026-04-27	77.0900	77.090000	75.1900	75.8100	+0.384%	5,101	+11.872%
2026-04-24	76.3100	76.310000	75.5200	75.5200	+1.247%	2,351	+12.301%
2026-04-23	73.3600	74.590000	73.3600	74.5900	-2.241%	2,902	+13.702%
2026-04-22	77.0200	77.020000	76.0000	76.3000	+0.158%	3,022	+11.153%
2026-04-21	74.3800	77.050000	74.3800	76.1800	-1.129%	3,383	+11.328%
2026-04-20	77.5000	77.500000	76.3000	77.0500	+0.234%	4,364	+10.071%
2026-04-17	78.7400	78.740000	76.3600	76.8700	-0.928%	6,147	+10.329%
2026-04-16	77.2000	77.590000	75.9500	77.5900	-1.159%	7,046	+9.305%
2026-04-15	76.9500	78.500000	76.2009	78.5000	+3.018%	4,276	+8.038%
2026-04-14	78.2250	78.225000	76.2000	76.2000	-0.340%	11,450	+11.299%
2026-04-13	77.1500	77.810000	76.4600	76.4600	-2.137%	4,793	+10.921%
2026-04-10	78.1300	78.130000	78.1300	78.1300	+1.692%	1,666	+8.550%
2026-04-09	73.1000	76.830000	73.1000	76.8300	+3.225%	4,627	+10.387%
2026-04-08	74.4400	74.510000	74.0000	74.4300	+1.334%	5,417	+13.946%
2026-04-07	73.5000	73.500000	73.4500	73.4500	+1.241%	3,770	+15.466%
2026-04-06	74.4500	74.450000	72.5500	72.5500	+0.624%	2,848	+16.899%
2026-04-02	72.6800	73.455000	72.0000	72.1000	-0.716%	5,496	+17.628%
2026-04-01	73.6200	74.000000	72.6200	72.6200	-0.439%	6,130	+16.786%
2026-03-31	73.2750	73.580000	72.9000	72.9400	+0.027%	5,191	+16.274%
2026-03-30	73.0000	73.000000	72.8600	72.9200	+1.433%	4,379	+16.306%
2026-03-27	72.2800	72.530000	71.8900	71.8900	-2.548%	4,111	+17.972%
2026-03-26	73.3300	73.770000	72.4800	73.7700	+1.055%	3,454	+14.965%
2026-03-25	80.9900	80.990000	72.4800	73.0000	-0.027%	3,786	+16.178%
2026-03-24	73.3800	74.590000	73.0200	73.0200	-2.653%	5,469	+16.146%
2026-03-23	73.9000	75.010000	72.0700	75.0100	+3.763%	7,971	+13.065%
2026-03-20	70.5700	72.930000	70.5700	72.2900	+2.408%	17,836	+17.319%
2026-03-19	70.0000	70.590000	70.0000	70.5900	+0.828%	4,267	+20.144%
2026-03-18	69.8900	71.110000	69.8900	70.0100	-0.976%	8,289	+21.140%
2026-03-17	72.0350	72.080000	70.7000	70.7000	-2.818%	5,629	+19.958%
2026-03-16	74.9752	74.975200	71.3900	72.7500	+1.748%	3,302	+16.577%
2026-03-13	69.9900	71.500000	69.8500	71.5000	+0.421%	3,639	+18.615%
2026-03-12	71.5500	71.550000	71.2000	71.2000	-0.224%	3,239	+19.115%
2026-03-11	71.2300	71.760000	70.6900	71.3600	-0.210%	4,869	+18.848%
2026-03-10	74.9200	74.920000	71.5100	71.5100	-4.679%	3,013	+18.599%
2026-03-09	69.6850	75.020000	69.6850	75.0200	+2.979%	6,568	+13.050%
2026-03-06	71.4400	72.880000	71.4400	72.8500	-0.301%	3,534	+16.417%
2026-03-05	73.9800	74.290000	73.0700	73.0700	-2.208%	2,588	+16.067%
2026-03-04	75.2100	75.210000	74.7200	74.7200	+2.188%	2,832	+13.504%
2026-03-03	73.7600	73.760000	73.1200	73.1200	-2.128%	2,249	+15.987%
2026-03-02	74.2000	74.790000	74.2000	74.7100	+2.595%	2,476	+13.519%
2026-02-27	73.0101	73.120000	72.8000	72.8200	-4.573%	4,974	+16.465%
2026-02-26	77.7500	78.875000	76.2500	76.3100	-1.345%	4,181	+11.139%
2026-02-25	74.0100	77.350000	73.7700	77.3500	+3.909%	4,250	+9.644%
2026-02-24	75.2600	75.260000	73.0200	74.4400	+1.611%	4,797	+13.931%
2026-02-23	74.4700	74.690000	73.2600	73.2600	-4.360%	6,579	+15.766%
2026-02-20	75.4700	77.435000	75.4700	76.6000	+0.723%	2,398	+10.718%
2026-02-19	75.9125	76.130000	75.9125	76.0500	-1.234%	2,114	+11.519%
2026-02-18	76.2450	77.000000	76.0650	77.0000	-0.696%	2,488	+10.143%
2026-02-17	78.3700	78.490000	77.5400	77.5400	-0.488%	3,430	+9.376%
2026-02-13	77.8800	77.920000	77.6100	77.9200	-1.192%	2,058	+8.842%
2026-02-12	77.5900	78.860000	77.5900	78.8600	+0.986%	2,111	+7.545%
2026-02-11	78.2100	78.210000	77.0900	78.0900	+1.074%	1,909	+8.605%
2026-02-10	79.0200	79.020000	77.2600	77.2600	-2.400%	4,516	+9.772%
2026-02-09	79.1600	79.245000	79.1600	79.1600	-0.690%	3,563	+7.137%
2026-02-06	80.2800	80.500000	79.7100	79.7100	-0.400%	5,034	+6.398%
2026-02-05	79.1800	80.210000	79.1800	80.0300	-1.185%	3,815	+5.973%
2026-02-04	79.7000	80.990000	79.5900	80.9900	+1.746%	2,895	+4.717%
2026-02-03	77.4801	79.600000	77.4800	79.6000	+3.646%	4,211	+6.545%
2026-02-02	74.6800	77.080000	74.5701	76.8000	+1.992%	7,555	+10.430%
2026-01-30	73.2501	75.300000	73.2501	75.3000	+0.668%	6,839	+12.629%
2026-01-29	70.6000	74.800000	70.6000	74.8000	+4.367%	4,777	+13.382%
2026-01-28	72.0000	72.000000	70.3900	71.6700	-0.403%	4,098	+18.334%
2026-01-27	71.5000	72.600000	71.5000	71.9600	+0.503%	3,774	+17.857%
2026-01-26	69.8100	71.600000	69.8100	71.6000	+1.002%	2,059	+18.450%
2026-01-23	71.0800	71.370000	70.6800	70.8900	-2.944%	3,444	+19.636%
2026-01-22	72.9900	74.342500	72.9900	73.0400	+0.096%	4,777	+16.114%
2026-01-21	69.5001	72.970000	69.5001	72.9700	+4.752%	3,488	+16.226%
2026-01-20	69.6600	69.660000	69.6600	69.6600	-0.967%	2,335	+21.748%
2026-01-16	71.3100	71.310000	70.3400	70.3400	-1.125%	4,255	+20.572%
2026-01-15	71.1400	71.140000	71.1400	71.1400	+0.994%	3,022	+19.216%
2026-01-14	69.0200	70.440000	69.0200	70.4400	+2.280%	2,202	+20.400%
2026-01-13	69.5800	70.233500	68.8700	68.8700	-0.906%	2,790	+23.145%
2026-01-12	69.2500	70.750000	69.2500	69.5000	+0.900%	2,774	+22.029%
2026-01-09	69.5000	69.500000	68.8800	68.8800	-1.318%	2,566	+23.127%
2026-01-08	69.5001	69.800000	69.5001	69.8000	-0.257%	2,882	+21.504%
2026-01-07	69.5099	69.980000	68.5200	69.9800	+0.647%	5,829	+21.192%
2026-01-06	69.5000	70.430000	69.5000	69.5300	0.000%	4,279	+21.976%
2026-01-05	71.3333	71.350000	69.5300	69.5300	-1.655%	3,808	+21.976%
2026-01-02	73.0400	73.210000	70.3500	70.7000	-2.604%	3,735	+19.958%
2025-12-31	72.8700	73.340000	72.4300	72.5900	+2.543%	4,447	+16.834%
2025-12-30	71.7700	71.820000	67.8300	70.7900	-1.035%	7,128	+19.805%
2025-12-29	71.2000	71.530000	69.9200	71.5300	+0.463%	3,577	+18.566%
2025-12-26	72.1950	72.195000	71.2000	71.2000	-1.928%	2,533	+19.115%
2025-12-24	72.1100	73.160000	72.1100	72.6000	+0.610%	2,076	+16.818%
2025-12-23	73.1213	73.121300	72.1600	72.1600	-1.596%	3,302	+17.530%
2025-12-22	76.5000	77.650000	73.3300	73.3300	-4.456%	6,242	+15.655%
2025-12-19	76.1300	76.750000	76.0550	76.7500	+0.854%	12,666	+10.502%
2025-12-18	75.9600	77.157500	75.9600	76.1000	-0.640%	8,112	+11.445%
2025-12-17	76.4000	77.260000	75.3250	76.5900	-0.829%	6,962	+10.732%
2025-12-16	74.2800	79.033200	73.5100	77.2300	+2.021%	13,741	+9.815%
2025-12-15	74.5000	76.000000	71.3200	75.7000	+3.077%	7,972	+12.034%
2025-12-12	73.7100	74.873700	73.4400	73.4400	-0.366%	7,335	+15.482%
2025-12-11	71.9900	74.165000	71.5000	73.7100	+3.525%	7,819	+15.059%
2025-12-10	69.9300	72.150000	69.9300	71.2000	+2.608%	10,465	+19.115%
2025-12-09	69.2871	70.000000	69.2871	69.3900	+0.362%	6,220	+22.222%
2025-12-08	68.6101	69.355000	68.6101	69.1400	+1.468%	4,879	+22.664%
2025-12-05	69.5660	69.566000	68.1400	68.1400	-0.526%	3,250	+24.464%
2025-12-04	68.5000	68.500000	68.5000	68.5000	-1.623%	2,270	+23.810%
2025-12-03	68.2800	69.630000	68.2800	69.6300	+2.187%	2,908	+21.801%
2025-12-02	68.1400	68.140000	68.1400	68.1400	-1.674%	2,150	+24.464%
2025-12-01	68.0601	69.300000	68.0601	69.3000	-0.216%	2,451	+22.381%
2025-11-28	69.4500	69.450000	69.4500	69.4500	-0.601%	1,777	+22.117%
2025-11-26	69.0900	69.950000	69.0900	69.8700	+0.215%	4,640	+21.383%
2025-11-25	69.9400	69.940000	68.2200	69.7200	+1.337%	7,622	+21.644%
2025-11-24	68.8000	68.800000	68.8000	68.8000	-2.742%	2,233	+23.270%
2025-11-21	69.1200	71.000000	69.1200	70.7400	+2.865%	9,452	+19.890%
2025-11-20	67.7500	69.120000	67.7400	68.7700	+0.821%	4,119	+23.324%
2025-11-19	68.0900	68.800000	67.9300	68.2100	+0.486%	4,854	+24.337%
2025-11-18	67.7200	67.880000	66.9300	67.8800	+1.662%	3,020	+24.941%
2025-11-17	68.3400	68.340000	66.7700	66.7700	-4.723%	5,108	+27.018%
2025-11-14	66.4801	70.080000	66.4801	70.0800	-0.355%	4,894	+21.019%
2025-11-13	70.3300	70.330000	70.3300	70.3300	+0.759%	2,873	+20.589%
2025-11-12	70.9000	70.900000	69.8000	69.8000	-1.551%	3,729	+21.504%
2025-11-11	70.7000	71.250000	70.4800	70.9000	+0.439%	3,522	+19.619%
2025-11-10	69.1100	70.590000	69.1100	70.5900	+1.350%	3,390	+20.144%
2025-11-07	69.4000	69.650000	69.4000	69.6500	+0.607%	3,102	+21.766%
2025-11-06	69.5932	70.085000	68.3800	69.2300	-2.051%	3,627	+22.505%
2025-11-05	68.6000	70.680000	68.6000	70.6800	+3.485%	3,260	+19.992%
2025-11-04	68.0001	68.750000	68.0001	68.3000	-0.132%	4,634	+24.173%
2025-11-03	68.0900	68.390000	68.0900	68.3900	-0.029%	1,730	+24.009%
2025-10-31	68.5000	68.590000	68.4100	68.4100	-0.262%	4,182	+23.973%
2025-10-30	68.5900	68.590000	68.5900	68.5900	-1.110%	1,479	+23.648%
2025-10-29	69.1000	70.000000	69.1000	69.3600	+0.624%	4,950	+22.275%
2025-10-28	68.5200	68.930000	68.5200	68.9300	+0.628%	3,403	+23.038%
2025-10-27	68.5900	68.590000	68.5000	68.5000	-0.609%	3,445	+23.810%
2025-10-24	68.5000	68.920000	68.5000	68.9200	+2.560%	2,891	+23.056%
2025-10-23	67.9900	68.370000	67.0900	67.2000	-3.309%	6,773	+26.205%
2025-10-22	69.4500	70.000000	68.9700	69.5000	+0.216%	5,738	+22.029%
2025-10-21	69.3200	69.400000	68.7100	69.3500	-0.058%	2,436	+22.293%
2025-10-20	69.0500	69.390000	68.9600	69.3900	+1.522%	2,645	+22.222%
2025-10-17	66.8800	68.350000	66.7800	68.3500	+2.000%	3,227	+24.082%
2025-10-16	69.1500	69.150000	67.0100	67.0100	-2.884%	5,653	+26.563%
2025-10-15	67.6800	69.229900	67.6800	69.0000	+1.025%	3,845	+22.913%
2025-10-14	67.6500	68.480000	67.6100	68.3000	+1.804%	4,051	+24.173%
2025-10-13	66.3000	67.090000	66.3000	67.0900	+2.537%	4,763	+26.412%
2025-10-10	66.7800	66.840000	65.4300	65.4300	-2.547%	6,371	+29.619%
2025-10-09	66.3300	67.140000	66.3300	67.1400	+1.206%	2,610	+26.318%
2025-10-08	65.9000	67.510000	65.9000	66.3400	+1.780%	9,697	+27.841%
2025-10-07	66.7850	66.785000	64.7100	65.1800	-2.029%	3,881	+30.117%
2025-10-06	68.0100	68.060000	66.5300	66.5300	-1.656%	4,007	+27.476%
2025-10-03	67.1600	67.700000	66.5200	67.6500	+2.175%	3,583	+25.366%
2025-10-02	65.5000	66.950000	65.5000	66.2100	+0.106%	5,314	+28.092%
2025-10-01	66.8000	66.800000	66.0000	66.1400	-1.577%	7,608	+28.228%
2025-09-30	66.3600	67.200000	65.3900	67.2000	+0.358%	6,101	+26.205%
2025-09-29	66.2000	68.430000	66.2000	66.9600	-2.391%	3,988	+26.658%
2025-09-26	67.6707	69.580000	67.6707	68.6000	-0.189%	3,399	+23.630%
2025-09-25	68.7300	68.730000	68.7300	68.7300	-0.319%	2,847	+23.396%
2025-09-24	68.5400	69.470000	68.4500	68.9500	-0.203%	3,906	+23.002%
2025-09-23	68.8000	69.090000	68.8000	69.0900	+0.758%	4,165	+22.753%
2025-09-22	69.2500	69.260000	67.4100	68.5700	-4.658%	7,347	+23.684%
2025-09-19	71.2000	71.920000	69.8800	71.9200	+0.181%	22,585	+17.923%
2025-09-18	68.3850	72.000000	68.3850	71.7900	+3.788%	7,382	+18.136%
2025-09-17	69.0900	70.310000	68.9000	69.1700	-0.418%	4,323	+22.611%
2025-09-16	69.4800	70.230000	68.0100	69.4600	-1.754%	3,816	+22.099%
2025-09-15	69.9500	70.870000	68.9400	70.7000	+0.827%	4,850	+19.958%
2025-09-12	69.7950	70.120000	69.6300	70.1200	-0.327%	2,887	+20.950%
2025-09-11	70.1300	70.910000	70.0050	70.3500	-0.156%	4,198	+20.554%
2025-09-10	70.9600	70.960000	69.7800	70.4600	-1.178%	5,058	+20.366%
2025-09-09	71.1850	72.000000	71.0300	71.3000	+0.451%	8,731	+18.948%
2025-09-08	71.5000	71.500000	70.3900	70.9800	-0.449%	2,417	+19.484%
2025-09-05	72.0000	73.000000	70.6600	71.3000	-0.972%	13,667	+18.948%
2025-09-04	70.2000	72.000000	70.2000	72.0000	+1.738%	8,148	+17.792%
2025-09-03	70.3000	71.660000	69.4700	70.7700	-0.127%	10,335	+19.839%
2025-09-02	70.7200	71.310000	69.6000	70.8600	-1.556%	6,146	+19.687%
2025-08-29	70.6000	71.980000	70.6000	71.9800	+1.152%	12,289	+17.824%
2025-08-28	70.5000	71.560000	70.5000	71.1600	-0.753%	7,105	+19.182%
2025-08-27	70.7400	71.950000	70.3000	71.7000	+0.653%	8,132	+18.285%
2025-08-26	69.9000	72.345000	69.8500	71.2350	+1.445%	11,835	+19.057%
2025-08-25	70.5500	72.000000	70.2200	70.2200	-1.653%	8,773	+20.778%
2025-08-22	67.0000	72.070000	67.0000	71.4000	+6.061%	22,559	+18.782%
2025-08-21	67.3000	68.390000	67.0700	67.3200	-1.058%	5,161	+25.980%
2025-08-20	66.9700	68.810000	66.9100	68.0400	-0.029%	10,252	+24.647%
2025-08-19	67.9500	69.250000	67.9500	68.0600	+0.889%	5,739	+24.611%
2025-08-18	67.8900	67.890000	67.3850	67.4600	-1.647%	4,379	+25.719%
2025-08-15	69.9400	69.940000	68.0000	68.5900	-1.508%	21,559	+23.648%
2025-08-14	68.2500	69.700000	68.2000	69.6400	+0.418%	17,558	+21.783%
2025-08-13	66.9000	70.450000	66.9000	69.3500	+1.642%	11,345	+22.293%
2025-08-12	64.9000	70.000000	64.9000	68.2300	+3.977%	15,243	+24.300%
2025-08-11	64.5000	66.450000	64.5000	65.6200	+2.531%	13,534	+29.244%
2025-08-08	64.7600	65.920000	64.0000	64.0000	+0.094%	3,100	+32.516%
2025-08-07	64.5700	64.570000	62.5175	63.9400	+0.582%	8,271	+32.640%
2025-08-06	64.9400	64.940000	63.5700	63.5700	-1.457%	5,662	+33.412%
2025-08-05	64.3800	64.510000	64.2200	64.5100	-1.707%	6,153	+31.468%
2025-08-04	63.5400	65.630000	63.1400	65.6300	+3.665%	24,709	+29.224%
2025-08-01	63.6400	63.735000	61.4500	63.3100	-0.846%	40,560	+33.960%
2025-07-31	63.0000	63.850000	63.0000	63.8500	-0.234%	8,751	+32.827%
2025-07-30	65.0350	65.035000	62.5400	64.0000	-1.067%	16,897	+32.516%
2025-07-29	66.0600	66.060000	64.5000	64.6900	-2.074%	7,389	+31.102%
2025-07-28	67.3200	67.320000	66.0600	66.0600	-1.152%	4,129	+28.383%
2025-07-25	67.0100	67.435000	66.4600	66.8300	-2.495%	5,436	+26.904%
2025-07-24	67.8500	69.660000	67.8200	68.5400	-0.925%	9,714	+23.738%
2025-07-23	68.7850	69.180000	68.5900	69.1800	+1.825%	6,700	+22.593%
2025-07-22	67.6900	68.280000	66.7150	67.9400	+0.592%	24,416	+24.831%
2025-07-21	67.2900	67.750000	66.2500	67.5400	+0.357%	10,574	+25.570%
2025-07-18	66.3600	67.415000	65.1700	67.3000	+1.723%	24,951	+26.018%
2025-07-17	64.8500	66.764400	64.8500	66.1600	+1.863%	19,828	+28.189%
2025-07-16	62.9000	64.955000	62.4700	64.9500	+2.834%	51,166	+30.577%
2025-07-15	62.8000	63.870000	62.4750	63.1600	-2.741%	27,209	+34.278%
2025-07-14	64.0100	64.940000	63.8700	64.9400	-0.015%	21,833	+30.597%
2025-07-11	64.9700	65.770000	64.6250	64.9500	-2.653%	6,372	+30.577%
2025-07-10	66.9950	66.995000	65.8485	66.7200	+0.558%	10,628	+27.113%
2025-07-09	66.2600	66.520000	65.9000	66.3500	+0.363%	7,167	+27.822%
2025-07-08	64.8500	67.045000	64.8500	66.1100	+0.364%	14,848	+28.286%
2025-07-07	67.0700	67.750000	65.5800	65.8700	-2.081%	16,141	+28.754%
2025-07-03	67.0650	67.535000	66.8550	67.2700	+3.191%	6,274	+26.074%
2025-07-02	66.9700	67.180000	64.7800	65.1900	+0.493%	31,009	+30.097%
2025-07-01	61.0700	66.845000	60.7550	64.8700	+5.087%	54,324	+30.738%
2025-06-30	61.8900	63.300000	61.5200	61.7300	-0.548%	24,005	+37.389%
2025-06-27	61.8800	62.870000	60.7500	62.0700	-0.193%	412,158	+36.636%
2025-06-26	60.1800	62.585000	60.1800	62.1900	+4.460%	48,700	+36.372%
2025-06-25	59.0000	59.535000	58.2510	59.5350	+1.302%	18,704	+42.454%
2025-06-24	60.0950	60.095000	57.7600	58.7700	-0.136%	20,636	+44.308%
2025-06-23	59.1300	59.490000	57.0900	58.8500	-0.339%	39,982	+44.112%
2025-06-20	59.7500	60.260000	58.0000	59.0500	-1.534%	14,665	+43.624%
2025-06-18	60.5000	61.370000	59.5900	59.9700	-1.543%	23,220	+41.421%
2025-06-17	61.0100	61.135000	60.9100	60.9100	-1.376%	10,735	+39.238%
2025-06-16	61.3900	62.660000	60.7850	61.7600	-1.184%	15,267	+37.322%
2025-06-13	63.7500	64.160000	62.0700	62.5000	-3.809%	10,869	+35.696%
2025-06-12	65.3200	65.320000	64.8600	64.9750	-0.748%	7,722	+30.527%
2025-06-11	64.5300	66.120000	64.5300	65.4650	+1.042%	7,997	+29.550%
2025-06-10	66.3050	66.305000	64.7900	64.7900	-0.948%	5,037	+30.900%
2025-06-09	66.2000	66.200000	65.1900	65.4100	+0.245%	7,015	+29.659%
2025-06-06	64.9850	65.380000	64.9850	65.2500	-1.316%	5,218	+29.977%
2025-06-05	65.7300	67.500000	65.0000	66.1200	+1.473%	4,961	+28.267%
2025-06-04	65.6740	65.674000	65.0160	65.1600	-0.792%	5,536	+30.157%
2025-06-03	67.0000	67.400000	65.4350	65.6800	-1.603%	7,542	+29.126%
2025-06-02	66.9800	66.980000	65.5200	66.7500	+0.316%	5,935	+27.056%
2025-05-30	68.0000	68.000000	65.7400	66.5400	-1.786%	6,764	+27.457%
2025-05-29	65.7300	68.200000	65.7300	67.7500	+4.440%	9,882	+25.181%
2025-05-28	64.5600	64.870000	64.3600	64.8700	+0.077%	6,095	+30.738%
2025-05-27	65.0900	65.960000	64.8200	64.8200	-0.277%	6,578	+30.839%
2025-05-23	64.8200	66.415000	64.8200	65.0000	-1.813%	6,196	+30.477%
2025-05-22	65.1100	66.200000	65.1100	66.2000	-0.151%	5,592	+28.112%
2025-05-21	65.7500	66.300000	65.2500	66.3000	-2.140%	7,204	+27.919%
2025-05-20	67.5000	67.750000	67.0000	67.7500	+0.192%	4,792	+25.181%
2025-05-19	68.7100	68.710000	66.3800	67.6200	+1.288%	5,208	+25.421%
2025-05-16	67.5900	67.590000	66.7600	66.7600	-0.950%	7,249	+27.037%
2025-05-15	68.5000	69.000000	67.4000	67.4000	-0.736%	3,701	+25.831%
2025-05-14	69.2000	69.200000	67.2100	67.9000	-1.879%	6,451	+24.904%
2025-05-13	68.5000	69.990000	68.5000	69.2000	+3.515%	6,708	+22.558%
2025-05-12	66.8000	66.850000	66.5530	66.8500	-0.254%	5,608	+26.866%
2025-05-09	66.5400	67.020000	66.0100	67.0200	-0.608%	3,700	+26.544%
2025-05-08	67.0900	67.430000	67.0900	67.4300	+5.673%	4,780	+25.775%
2025-05-07	64.0000	65.055000	63.8100	63.8100	-0.235%	2,169	+32.910%
2025-05-06	65.0600	65.060000	63.9600	63.9600	-3.384%	4,033	+32.598%
2025-05-05	68.0000	68.160000	66.2000	66.2000	-0.503%	4,868	+28.112%
2025-05-02	67.7700	67.770000	66.5350	66.5350	-1.137%	7,431	+27.467%
2025-05-01	67.0000	67.340000	65.4200	67.3000	+3.906%	4,827	+26.018%
2025-04-30	65.8000	65.800000	63.8600	64.7700	-3.845%	12,712	+30.940%
2025-04-29	66.0000	67.360000	66.0000	67.3600	+3.123%	9,077	+25.906%
2025-04-28	64.3500	65.670000	64.3500	65.3200	+1.507%	7,465	+29.838%
2025-04-25	66.4900	66.490000	64.3500	64.3500	-5.368%	6,686	+31.795%
2025-04-24	66.0000	68.000000	66.0000	68.0000	+4.087%	5,641	+24.721%
2025-04-23	65.0000	65.720000	64.7100	65.3300	+2.736%	8,858	+29.818%
2025-04-22	61.0500	64.000000	61.0500	63.5900	+4.951%	7,044	+33.370%
2025-04-21	59.5700	60.840000	58.8600	60.5900	+1.406%	8,999	+39.974%
2025-04-17	58.3500	62.500000	58.0000	59.7500	+3.302%	16,990	+41.941%
2025-04-16	58.0000	58.090000	56.6200	57.8400	-1.633%	15,015	+46.629%
2025-04-15	57.0100	59.400000	56.2500	58.8000	+2.332%	10,695	+44.235%
2025-04-14	56.3000	58.320000	56.0800	57.4600	+2.589%	12,599	+47.598%
2025-04-11	57.4700	58.490000	56.0067	56.0100	-4.076%	9,174	+51.419%
2025-04-10	59.2200	60.730000	55.8000	58.3900	-5.655%	14,032	+45.247%
2025-04-09	55.4700	62.805000	53.1350	61.8900	+8.465%	36,673	+37.033%
2025-04-08	59.3200	60.065000	55.7900	57.0600	-0.731%	18,922	+48.633%
2025-04-07	54.2100	58.880000	54.2100	57.4800	-2.675%	17,480	+47.547%
2025-04-04	58.0000	59.290000	56.5000	59.0600	-1.730%	11,409	+43.600%
2025-04-03	64.7300	64.730000	59.4350	60.1000	-12.135%	12,608	+41.115%
2025-04-02	65.5000	68.400000	65.1554	68.4000	+2.549%	16,363	+23.991%
2025-04-01	67.8600	69.370000	65.7900	66.7000	-1.024%	11,653	+27.151%
2025-03-31	70.4700	70.470000	66.5000	67.3900	-3.300%	21,115	+25.850%
2025-03-28	71.0300	71.030000	68.3500	69.6900	-3.020%	13,826	+21.696%
2025-03-27	69.4000	71.860000	69.0500	71.8600	+4.070%	13,585	+18.021%
2025-03-26	70.2100	71.100000	68.9650	69.0500	-1.652%	19,197	+22.824%
2025-03-25	70.9350	72.150000	70.2100	70.2100	-2.473%	8,503	+20.795%
2025-03-24	73.1000	73.100000	71.7500	71.9900	+1.323%	14,018	+17.808%
2025-03-21	70.9901	73.800000	70.7800	71.0500	-3.713%	10,469	+19.367%
2025-03-20	71.7400	73.790000	71.7400	73.7900	+2.671%	5,841	+14.934%
2025-03-19	71.9700	73.245000	71.6100	71.8700	+0.237%	8,876	+18.005%
2025-03-18	71.0150	72.010000	71.0150	71.7000	-2.316%	2,920	+18.285%
2025-03-17	72.2800	73.985000	72.2800	73.4000	+2.586%	6,686	+15.545%
2025-03-14	73.0000	73.420900	70.7000	71.5500	+0.126%	8,714	+18.532%
2025-03-13	67.0900	71.460000	67.0900	71.4600	+4.367%	25,394	+18.682%
2025-03-12	65.8650	68.470000	65.8650	68.4700	+3.226%	13,777	+23.864%
2025-03-11	64.3900	67.300000	64.3900	66.3300	+1.562%	8,822	+27.861%
2025-03-10	68.9000	70.040000	65.3100	65.3100	-7.440%	11,440	+29.858%
2025-03-07	72.4300	73.000000	69.0112	70.5600	-3.607%	7,200	+20.196%
2025-03-06	73.9400	73.940000	71.8150	73.2000	-0.598%	15,780	+15.861%
2025-03-05	74.1000	75.075000	71.3500	73.6400	-1.944%	11,580	+15.168%
2025-03-04	76.7300	76.730000	75.1000	75.1000	-4.416%	7,397	+12.929%
2025-03-03	78.4900	81.000000	78.4900	78.5700	-1.418%	4,946	+7.942%
2025-02-28	78.2900	80.710000	78.2000	79.7000	+0.822%	10,238	+6.412%
2025-02-27	77.7000	80.080000	77.7000	79.0500	+0.829%	5,151	+7.287%
2025-02-26	75.6600	78.400000	73.8650	78.4000	+3.621%	17,591	+8.176%
2025-02-25	76.3900	76.625000	75.0601	75.6600	-0.826%	9,680	+12.094%
2025-02-24	77.2700	77.270000	76.2900	76.2900	-3.662%	10,494	+11.168%
2025-02-21	80.4400	80.800000	79.1900	79.1900	-1.419%	7,381	+7.097%
2025-02-20	83.7800	84.480000	80.2300	80.3300	-5.159%	10,114	+5.577%
2025-02-19	85.5350	85.700000	84.7000	84.7000	-1.546%	9,687	+0.130%
2025-02-18	83.3200	86.490000	83.3200	86.0300	+2.624%	10,612	-1.418%
2025-02-14	84.2200	84.220000	83.8300	83.8300	-1.434%	3,963	+1.169%
2025-02-13	86.1700	86.580000	83.3200	85.0500	+0.295%	10,460	-0.282%
2025-02-12	85.6255	87.770000	84.8000	84.8000	-1.521%	17,694	+0.012%
2025-02-11	85.4700	88.600000	85.2600	86.1100	-0.681%	11,078	-1.510%

document.getElementById("STj33K").onerror = function(){this.style.display='none';}; .dark-mode .cyKnZt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cyKnZt{ color: #333333; background-color: white; border: 2px solid #333333; }CFFIC&F Financial Corpstock NASDAQ

CFFI
C&F Financial Corp
stock NASDAQ