Get the Stockscreener App
79.38
1.77%
1.38
After Hours:
79.38
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 July 27, 2026, is $79.38.
- 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 $0.00 on December 04, 2025. Since then, C F Financial Corp's stock price has risen over to $79.38 now.
- The 52-week high stock price for CFFI is $86.18, representing a 8.57% increase from the current share price, occurred on June 26, 2026.
- The 52-week low stock price for CFFI is $61.45, indicating a -22.59% decrease from the current share price, occurred on August 01, 2025.
- The closing price of C F Financial Corp (CFFI) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jul 27, 2026 | $79.38 | $78.00 | $1.38 | 5,565.0 | +1.77% |
| Jul 24, 2026 | $78.74 | $78.00 | $0.74 | 4,276.0 | +0.19% |
| Jul 23, 2026 | $78.50 | $76.50 | $2.00 | 5,354.0 | -0.35% |
| Jul 22, 2026 | $79.00 | $76.57 | $2.43 | 5,267.0 | +1.26% |
| Jul 21, 2026 | $77.15 | $76.50 | $0.65 | 4,511.0 | +0.16% |
| Jul 20, 2026 | $77.03 | $77.03 | $0.00 | 2,133.0 | -3.68% |
| Jul 17, 2026 | $79.97 | $77.60 | $2.37 | 5,451.0 | +0.11% |
| Jul 16, 2026 | $79.88 | $79.40 | $0.48 | 5,178.0 | +2.41% |
| Jul 15, 2026 | $78.77 | $77.60 | $1.17 | 8,744.0 | +1.19% |
| Jul 14, 2026 | $78.19 | $76.45 | $1.74 | 7,199.0 | -0.99% |
| Jul 13, 2026 | $81.02 | $77.85 | $3.17 | 7,875.0 | -2.76% |
| Jul 10, 2026 | $80.14 | $80.06 | $0.075 | 1,759.0 | +0.98% |
| Jul 09, 2026 | $79.28 | $78.00 | $1.28 | 3,320.0 | +0.79% |
| Jul 08, 2026 | $80.80 | $78.66 | $2.14 | 7,542.0 | -1.68% |
| Jul 07, 2026 | $81.11 | $80.00 | $1.11 | 2,877.0 | -0.98% |
| Jul 06, 2026 | $80.79 | $80.79 | $0.00 | 3,174.0 | -2.31% |
| Jul 02, 2026 | $84.00 | $82.56 | $1.44 | 5,342.0 | -1.42% |
| Jul 01, 2026 | $83.89 | $80.87 | $3.02 | 5,988.0 | +4.86% |
| Jun 30, 2026 | $83.39 | $80.00 | $3.39 | 6,327.0 | -3.97% |
| Jun 29, 2026 | $85.89 | $80.58 | $5.31 | 12,766.0 | -3.33% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $84.00 | $76.45 | $7.55 | 97,116.0 | -0.78% |
| Jun, 2026 | $86.18 | $70.38 | $15.80 | 179,361.0 | +8.47% |
| May, 2026 | $80.00 | $69.44 | $10.56 | 92,807.0 | -1.34% |
| Apr, 2026 | $78.80 | $72.00 | $6.80 | 95,320.0 | +2.48% |
| Mar, 2026 | $80.99 | $69.69 | $11.30 | 108,599.0 | +0.16% |
| Feb, 2026 | $80.99 | $72.80 | $8.19 | 72,870.0 | -3.29% |
| Jan, 2026 | $75.30 | $68.52 | $6.78 | 73,643.0 | +3.73% |
C F Financial Corp Stock (CFFI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $79.03 | $67.83 | $11.20 | 121,180.0 | +1.93% |
| Nov, 2025 | $71.25 | $66.48 | $4.77 | 76,286.0 | +1.52% |
| Oct, 2025 | $70.00 | $64.71 | $5.29 | 102,515.0 | +1.80% |
| Sep, 2025 | $73.00 | $65.39 | $7.61 | 136,325.0 | -6.64% |
| 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% |
2.42%
0.75%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):