Get the Stockscreener App
72.17
1.47%
-1.08
After Hours:
72.05
-0.12
-0.17%
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 May 22, 2026, is $72.17.
- 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 $72.17 now.
- The 52-week high stock price for CFFI is $80.99, representing a 12.22% increase from the current share price, occurred on February 04, 2026.
- The 52-week low stock price for CFFI is $57.09, indicating a -20.90% decrease from the current share price, occurred on June 23, 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $73.90 | $72.05 | $1.85 | 12,156.0 | -1.47% |
| May 21, 2026 | $73.25 | $73.07 | $0.18 | 3,578.0 | -0.79% |
| May 20, 2026 | $73.83 | $72.97 | $0.86 | 3,927.0 | +2.54% |
| May 19, 2026 | $72.67 | $71.85 | $0.8214 | 2,623.0 | -0.32% |
| May 18, 2026 | $72.78 | $72.05 | $0.7265 | 2,615.0 | +0.17% |
| May 15, 2026 | $76.86 | $72.11 | $4.75 | 4,865.0 | -4.46% |
| May 14, 2026 | $75.48 | $75.42 | $0.06 | 2,825.0 | +0.99% |
| May 13, 2026 | $74.74 | $72.20 | $2.54 | 4,743.0 | +3.56% |
| May 12, 2026 | $73.60 | $72.17 | $1.43 | 2,908.0 | -1.61% |
| May 11, 2026 | $74.38 | $69.44 | $4.94 | 3,286.0 | -1.50% |
| May 08, 2026 | $74.47 | $74.14 | $0.33 | 2,036.0 | -3.88% |
| May 07, 2026 | $80.00 | $77.48 | $2.52 | 4,573.0 | +4.70% |
| May 06, 2026 | $74.69 | $74.00 | $0.69 | 2,417.0 | +1.19% |
| May 05, 2026 | $74.01 | $73.13 | $0.88 | 2,174.0 | -0.71% |
| May 04, 2026 | $75.00 | $73.20 | $1.80 | 8,969.0 | -3.10% |
| May 01, 2026 | $76.01 | $74.01 | $2.00 | 2,294.0 | +1.69% |
| Apr 30, 2026 | $75.47 | $74.75 | $0.72 | 3,176.0 | -2.57% |
| Apr 29, 2026 | $76.74 | $75.00 | $1.74 | 4,295.0 | -2.64% |
| Apr 28, 2026 | $78.80 | $78.80 | $0.00 | 3,071.0 | +3.94% |
| Apr 27, 2026 | $77.09 | $75.19 | $1.90 | 5,101.0 | +0.38% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $80.00 | $69.44 | $10.56 | 78,145.0 | -3.45% |
| 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% |
3.27%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):