CF Bankshares Inc. - Common Stock (CFBK)

Historical Prices For CF Bankshares Inc. - Common Stock (CFBK)

Date Range:

2025-01-20 - 2025-04-20

Date	Open	High	Low	Close	Volume	Adjusted Close
4/17/2025	20.72	21.02	20.34	21.02	15,791	21.02
4/16/2025	20.23	20.76	20.23	20.73	11,908	20.73
4/15/2025	20.68	20.68	20.00	20.34	38,733	20.34
4/14/2025	20.18	20.36	20.15	20.29	5,316	20.29
4/11/2025	20.01	20.02	19.64	20.00	8,596	20.00
4/10/2025	20.50	20.95	19.92	20.20	6,048	20.20
4/09/2025	19.68	21.11	19.40	21.09	21,753	21.09
4/08/2025	20.02	20.50	19.66	20.00	29,388	20.00
4/07/2025	19.64	20.00	19.26	19.86	13,424	19.86
4/04/2025	20.21	20.22	19.22	19.50	10,301	19.50
4/03/2025	21.50	21.68	20.38	20.38	11,908	20.38
4/02/2025	21.71	21.84	21.70	21.81	3,069	21.81
4/01/2025	21.81	21.90	21.70	21.89	8,825	21.89
3/31/2025	22.00	22.30	21.84	22.04	14,907	22.04
3/28/2025	22.00	22.29	21.82	22.29	4,988	22.29
3/27/2025	22.05	22.28	22.00	22.19	6,175	22.19
3/26/2025	22.20	22.33	22.05	22.05	7,600	22.05
3/25/2025	22.22	22.22	21.80	22.19	15,634	22.19
3/24/2025	22.20	22.45	21.64	22.14	31,166	22.14
3/21/2025	22.00	22.20	21.77	22.20	18,535	22.20
3/20/2025	22.37	22.37	22.14	22.16	15,877	22.16
3/19/2025	22.14	22.48	21.96	22.25	18,759	22.25
3/18/2025	21.76	22.30	21.76	22.10	31,134	22.10
3/17/2025	21.85	22.30	21.50	22.15	10,187	22.15
3/14/2025	21.79	21.99	21.63	21.73	8,577	21.73
3/13/2025	22.00	22.34	21.67	21.67	15,002	21.67
3/12/2025	21.50	22.14	21.42	22.07	4,612	22.07
3/11/2025	22.53	22.53	21.53	21.53	12,221	21.53
3/10/2025	22.66	22.66	22.02	22.07	7,104	22.07
3/07/2025	23.27	23.27	22.66	22.73	9,927	22.73
3/06/2025	23.36	23.51	23.14	23.51	3,221	23.51
3/05/2025	23.29	23.50	23.24	23.42	12,199	23.42
3/04/2025	23.31	23.70	23.12	23.25	18,426	23.25
3/03/2025	24.05	24.05	23.32	23.32	3,166	23.32
2/28/2025	23.74	23.85	23.73	23.85	5,514	23.85
2/27/2025	23.79	23.98	23.36	23.93	25,003	23.93
2/26/2025	23.65	23.98	23.50	23.96	7,272	23.96
2/25/2025	23.59	23.98	23.58	23.59	3,167	23.59
2/24/2025	23.59	23.82	23.57	23.61	6,302	23.61
2/21/2025	24.40	24.40	23.56	23.64	13,021	23.64
2/20/2025	24.64	24.68	24.02	24.22	11,601	24.22
2/19/2025	24.55	24.65	24.28	24.50	12,087	24.50
2/18/2025	24.74	25.00	24.73	24.81	5,575	24.81
2/14/2025	25.00	25.00	24.83	24.99	4,778	24.99
2/13/2025	25.00	25.00	24.92	25.00	2,533	25.00
2/12/2025	24.99	25.00	24.73	25.00	14,528	25.00
2/11/2025	24.78	24.87	24.59	24.74	8,928	24.74
2/10/2025	24.99	24.99	24.34	24.51	10,643	24.51
2/07/2025	24.89	24.89	24.44	24.71	12,372	24.71
2/06/2025	24.70	24.77	24.51	24.51	4,169	24.51
2/05/2025	24.93	24.96	24.50	24.60	8,839	24.60
2/04/2025	24.25	24.45	24.20	24.36	11,119	24.36
2/03/2025	23.50	23.99	23.26	23.78	10,546	23.78
1/31/2025	24.77	24.77	24.40	24.44	4,646	24.44
1/30/2025	25.17	25.25	24.62	24.93	6,215	24.93
1/29/2025	24.50	24.89	24.20	24.89	12,402	24.89
1/28/2025	24.24	24.30	24.06	24.22	4,680	24.22
1/27/2025	24.27	24.44	23.79	24.06	15,043	24.06
1/24/2025	23.90	24.35	23.76	23.98	16,425	23.98
1/23/2025	22.82	23.99	22.82	23.99	14,880	23.99
1/22/2025	23.00	23.42	22.73	23.01	34,643	23.01
1/21/2025	23.00	24.00	22.82	23.55	14,473	23.55