Get the Stockscreener App
71.30
0.97%
-0.70
C F Financial Corp Stock (CFFI) Price History
The historical daily chart and data for C F Financial Corp stock (CFFI), adjusted for splits and dividends, show that the latest closing stock price as of September 05, 2025, is $71.30.
- C F Financial Corp all-time high stock price is $89.90, occurred on February 10, 2025.
- The lowest C F Financial Corp stock price recorded was $28.15 on April 16, 2020. Since then, C F Financial Corp's stock price has risen over 153.32% to $71.30 now.
- The 52-week high stock price for CFFI is $89.90, representing a 26.09% increase from the current share price, occurred on February 10, 2025.
- The 52-week low stock price for CFFI is $53.13, indicating a -25.48% decrease from the current share price, occurred on April 09, 2025.
- The closing price of C F Financial Corp (CFFI) stock in the beginning of 2024 was $51.55. The stock closed the year at $58.27, a gain of over 13.04% for the year.
The table below shows more information about CFFI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 05, 2025 | $73.00 | $70.66 | $2.34 | 13,667.0 | -0.97% |
| Sep 04, 2025 | $72.00 | $70.20 | $1.80 | 8,148.0 | +1.74% |
| Sep 03, 2025 | $71.66 | $69.47 | $2.19 | 10,335.0 | -0.13% |
| Sep 02, 2025 | $71.31 | $69.60 | $1.71 | 6,146.0 | -1.56% |
| Aug 29, 2025 | $71.98 | $70.60 | $1.38 | 12,289.0 | +1.15% |
| Aug 28, 2025 | $71.56 | $70.50 | $1.06 | 7,105.0 | -0.75% |
| Aug 27, 2025 | $71.95 | $70.30 | $1.65 | 8,132.0 | +0.65% |
| Aug 26, 2025 | $72.34 | $69.85 | $2.50 | 11,835.0 | +1.45% |
| Aug 25, 2025 | $72.00 | $70.22 | $1.78 | 8,773.0 | -1.65% |
| Aug 22, 2025 | $72.07 | $67.00 | $5.07 | 22,559.0 | +6.06% |
| Aug 21, 2025 | $68.39 | $67.07 | $1.32 | 5,161.0 | -1.06% |
| Aug 20, 2025 | $68.81 | $66.91 | $1.90 | 10,251.0 | -0.03% |
| Aug 19, 2025 | $69.25 | $67.95 | $1.30 | 5,739.0 | +0.89% |
| Aug 18, 2025 | $67.89 | $67.39 | $0.505 | 4,379.0 | -1.65% |
| Aug 15, 2025 | $69.94 | $68.00 | $1.94 | 21,559.0 | -1.51% |
| Aug 14, 2025 | $69.70 | $68.20 | $1.50 | 17,558.0 | +0.42% |
| Aug 13, 2025 | $70.45 | $66.90 | $3.55 | 11,345.0 | +1.64% |
| Aug 12, 2025 | $70.00 | $64.90 | $5.10 | 15,243.0 | +3.98% |
| Aug 11, 2025 | $66.45 | $64.50 | $1.95 | 13,534.0 | +2.53% |
C F Financial Corp Stock (CFFI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of C F Financial Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CFFI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of C F Financial Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
C F Financial Corp Stock (CFFI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $73.00 | $69.47 | $3.53 | 51,963.0 | -0.94% |
| Aug, 2025 | $72.34 | $61.45 | $10.89 | 263,917.0 | +12.73% |
| Jul, 2025 | $69.66 | $60.76 | $8.90 | 384,029.0 | +3.43% |
| Jun, 2025 | $67.50 | $57.09 | $10.41 | 695,194.0 | -7.23% |
| May, 2025 | $69.99 | $63.81 | $6.18 | 119,791.0 | +2.73% |
| Apr, 2025 | $69.37 | $53.13 | $16.24 | 270,090.0 | -3.89% |
| Mar, 2025 | $81.00 | $64.39 | $16.61 | 236,658.0 | -15.45% |
| Feb, 2025 | $89.90 | $73.30 | $16.60 | 207,130.0 | +4.29% |
| Jan, 2025 | $79.32 | $66.29 | $13.03 | 226,007.0 | +7.26% |
C F Financial Corp Stock (CFFI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $80.87 | $70.00 | $10.87 | 208,405.0 | -0.82% |
| Nov, 2024 | $79.09 | $59.80 | $19.29 | 222,018.0 | +15.12% |
| Oct, 2024 | $63.00 | $57.85 | $5.15 | 118,158.0 | +7.15% |
| Sep, 2024 | $61.20 | $55.80 | $5.40 | 153,040.0 | +0.57% |
| Aug, 2024 | $59.06 | $50.70 | $8.36 | 186,895.0 | -2.49% |
| Jul, 2024 | $59.78 | $41.48 | $18.30 | 421,928.0 | +23.44% |
| Jun, 2024 | $52.56 | $43.76 | $8.80 | 722,144.0 | +9.70% |
| May, 2024 | $45.78 | $39.55 | $6.23 | 362,682.0 | +12.18% |
| Apr, 2024 | $50.19 | $33.51 | $16.68 | 371,539.0 | -20.06% |
| Mar, 2024 | $54.58 | $47.63 | $6.95 | 80,546.0 | -8.29% |
| Feb, 2024 | $59.00 | $49.30 | $9.70 | 98,697.0 | -3.73% |
| Jan, 2024 | $70.97 | $55.04 | $15.93 | 143,194.0 | -18.61% |
C F Financial Corp Stock (CFFI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $72.00 | $58.01 | $13.99 | 212,657.0 | +16.88% |
| Nov, 2023 | $60.35 | $51.00 | $9.35 | 111,875.0 | +10.79% |
| Oct, 2023 | $58.00 | $50.67 | $7.33 | 142,787.0 | -1.75% |
| Sep, 2023 | $56.90 | $50.92 | $5.98 | 143,212.0 | +0.53% |
| Aug, 2023 | $58.00 | $52.74 | $5.26 | 97,212.0 | -5.18% |
| Jul, 2023 | $59.09 | $51.06 | $8.02 | 157,294.0 | +4.71% |
| Jun, 2023 | $59.00 | $51.00 | $8.00 | 573,818.0 | +5.81% |
| May, 2023 | $53.70 | $48.01 | $5.69 | 201,371.0 | -4.69% |
| Apr, 2023 | $57.13 | $51.79 | $5.34 | 131,476.0 | +2.98% |
| Mar, 2023 | $59.24 | $49.65 | $9.59 | 156,073.0 | -9.64% |
| Feb, 2023 | $61.70 | $57.23 | $4.47 | 142,029.0 | -6.17% |
| Jan, 2023 | $62.02 | $56.25 | $5.77 | 101,915.0 | +4.67% |
2.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):