NASDAQ:CFBK | Historical Stock Price | CF BANKSHARES INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1998-12-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.61$15.68$37.17$88.11$208.86$495.141998-12-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$17.69$25.1210,100——
2020-12-30$17.69$25.127,600——
2020-12-29$18.01$25.5711,300——
2020-12-28$18.36$26.073,000——
2020-12-24$18.01$25.576,200——
2020-12-23$17.21$24.4342,100——
2020-12-22$17.64$25.042,200——
2020-12-21$18.09$25.6812,700——
2020-12-18$18.00$25.5664,500——
2020-12-17$17.47$24.806,900——
2020-12-16$16.63$23.616,900——
2020-12-15$16.17$22.962,000——
2020-12-14$15.94$22.634,500——
2020-12-11$15.68$22.261,700——
2020-12-10$15.49$21.991,200——
2020-12-09$15.50$22.016,900——
2020-12-08$15.38$21.841,900——
2020-12-07$15.27$21.682,700——
2020-12-04$15.09$21.421,800——
2020-12-03$14.92$21.183,900——
2020-12-02$14.78$20.987,300——
2020-12-01$14.73$20.914,500——
2020-11-30$14.56$20.6710,200——
2020-11-27$14.50$20.591,900——
2020-11-25$14.48$20.562,600——
2020-11-24$14.12$20.0524,200——
2020-11-23$14.75$20.94200——
2020-11-20$14.73$20.91300——
2020-11-19$14.77$20.977,700——
2020-11-18$15.16$21.521,300——
2020-11-17$15.14$21.503,400——
2020-11-16$14.89$21.149,700——
2020-11-13$14.82$21.046,300——
2020-11-12$14.63$20.775,200——
2020-11-11$14.16$20.106,600——
2020-11-10$14.40$20.449,900——
2020-11-09$14.26$20.254,500——
2020-11-06$14.01$19.891,000——
2020-11-05$14.32$20.334,900——
2020-11-04$13.75$19.5216,000——
2020-11-03$13.99$19.822,100——
2020-11-02$13.63$19.314,300——
2020-10-30$13.55$19.204,500——
2020-10-29$13.55$19.204,200——
2020-10-28$13.62$19.308,300——
2020-10-27$13.56$19.218,100——
2020-10-26$13.81$19.5613,600——
2020-10-23$13.46$19.072,900——
2020-10-22$13.16$18.64500——
2020-10-21$12.98$18.391,800——
2020-10-20$12.92$18.301,200——
2020-10-19$13.38$18.964,300——
2020-10-16$12.84$18.195,700——
2020-10-15$12.57$17.81400——
2020-10-14$12.50$17.714,400——
2020-10-13$12.38$17.544,100——
2020-10-12$12.54$17.77300——
2020-10-09$12.39$17.55400——
2020-10-08$12.50$17.715,100——
2020-10-07$12.36$17.513,300——
2020-10-06$12.26$17.3738,000——
2020-10-05$12.10$17.141,700——
2020-10-02$12.03$17.041,000——
2020-10-01$12.08$17.111,000——
2020-09-30$12.08$17.111,500——
2020-09-29$11.96$16.942,200——
2020-09-28$11.99$16.995,900——
2020-09-25$11.80$16.722,300——
2020-09-24$11.68$16.555,200——
2020-09-23$11.55$16.361,100——
2020-09-22$11.37$16.113,900——
2020-09-21$11.36$16.095,800——
2020-09-18$11.85$16.798,000——
2020-09-17$11.31$16.021,000——
2020-09-16$11.41$16.161,300——
2020-09-15$11.30$16.015,600——
2020-09-14$11.15$15.801,200——
2020-09-11$11.00$15.584,200——
2020-09-10$10.85$15.376,700——
2020-09-09$11.00$15.581,900——
2020-09-08$11.00$15.581,100——
2020-09-04$11.22$15.900——
2020-09-03$11.22$15.901,300——
2020-09-02$11.10$15.735,900——
2020-09-01$11.52$16.324,200——
2020-08-31$11.00$15.583,800——
2020-08-28$11.45$16.222,000——
2020-08-27$11.05$15.651,100——
2020-08-26$10.96$15.531,700——
2020-08-25$10.85$15.374,200——
2020-08-24$11.40$16.151,500——
2020-08-21$11.37$16.111,900——
2020-08-20$11.43$16.19400——
2020-08-19$11.35$16.0810,400——
2020-08-18$11.38$16.12200——
2020-08-17$11.38$16.121,500——
2020-08-14$11.98$16.973,100——
2020-08-13$11.85$16.794,700——
2020-08-12$12.00$17.000——
2020-08-11$12.00$17.0011,000——
2020-08-10$11.38$16.1220,400——
2020-08-07$10.99$15.575,900——
2020-08-06$11.00$15.581,300——
2020-08-05$10.63$15.060——
2020-08-04$10.63$15.06100——
2020-08-03$10.63$15.06200——
2020-07-31$10.63$15.066,600——
2020-07-30$10.75$15.231,400——
2020-07-29$10.91$15.464,500——
2020-07-28$10.75$15.233,200——
2020-07-27$10.13$14.35200——
2020-07-24$10.22$14.480——
2020-07-23$10.22$14.48500——
2020-07-22$10.37$14.693,400——
2020-07-21$10.23$14.491,000——
2020-07-20$10.44$14.791,500——
2020-07-17$10.10$14.31600——
2020-07-16$10.02$14.200——
2020-07-15$10.02$14.202,500——
2020-07-14$10.00$14.17400——
2020-07-13$10.00$14.1716,800——
2020-07-10$10.02$14.20800——
2020-07-09$10.16$14.390——
2020-07-08$10.16$14.39400——
2020-07-07$10.28$14.563,300——
2020-07-06$10.30$14.593,100——
2020-07-02$10.49$14.860——
2020-07-01$10.49$14.86800——
2020-06-30$10.43$14.786,000——
2020-06-29$10.03$14.214,900——
2020-06-26$9.65$13.677,000——
2020-06-25$9.90$14.0317,500——
2020-06-24$9.47$13.425,400——
2020-06-23$9.85$13.958,000——
2020-06-22$10.35$14.6610,200——
2020-06-19$10.47$14.836,300——
2020-06-18$10.64$15.078,900——
2020-06-17$10.52$14.9035,400——
2020-06-16$9.72$13.7711,800——
2020-06-15$10.09$14.292,100——
2020-06-12$9.85$13.954,500——
2020-06-11$10.02$14.209,800——
2020-06-10$11.00$15.582,200——
2020-06-09$11.10$15.737,800——
2020-06-08$11.00$15.5814,000——
2020-06-05$11.00$15.5820,300——
2020-06-04$10.94$15.505,400——
2020-06-03$10.71$15.170——
2020-06-02$10.71$15.17700——
2020-06-01$10.40$14.7321,100——
2020-05-29$10.60$15.020——
2020-05-28$10.60$15.0224,600——
2020-05-27$10.50$14.8810,500——
2020-05-26$10.56$14.968,000——
2020-05-22$10.50$14.881,800——
2020-05-21$10.55$14.951,100——
2020-05-20$10.25$14.523,100——
2020-05-19$10.10$14.31107,000——
2020-05-18$10.13$14.35700——
2020-05-15$9.86$13.97500——
2020-05-14$10.08$14.283,400——
2020-05-13$9.66$13.697,000——
2020-05-12$10.50$14.885,100——
2020-05-11$10.44$14.795,000——
2020-05-08$10.42$14.760——
2020-05-07$10.42$14.7615,700——
2020-05-06$11.01$15.60300——
2020-05-05$11.09$15.71600——
2020-05-04$11.29$15.992,300——
2020-05-01$11.44$16.2112,200——
2020-04-30$11.82$16.7514,200——
2020-04-29$11.72$16.60900——
2020-04-28$10.62$15.051,000——
2020-04-27$10.07$14.279,000——
2020-04-24$10.25$14.52800——
2020-04-23$10.20$14.450——
2020-04-22$10.20$14.450——
2020-04-21$10.20$14.456,000——
2020-04-20$10.25$14.521,500——
2020-04-17$10.10$14.31800——
2020-04-16$10.15$14.383,600——
2020-04-15$10.23$14.4922,900——
2020-04-14$10.13$14.3542,300——
2020-04-13$10.08$14.2865,100——
2020-04-09$10.19$14.4411,900——
2020-04-08$9.75$13.814,300——
2020-04-07$9.70$13.745,500——
2020-04-06$9.68$13.717,400——
2020-04-03$9.90$14.034,100——
2020-04-02$9.67$13.703,000——
2020-04-01$10.00$14.172,800——
2020-03-31$10.52$14.901,300——
2020-03-30$9.92$14.05800——
2020-03-27$10.04$14.225,200——
2020-03-26$11.00$15.583,400——
2020-03-25$10.45$14.802,800——
2020-03-24$10.20$14.45500——
2020-03-23$10.45$14.802,500——
2020-03-20$10.73$15.209,300——
2020-03-19$9.50$13.4610,100——
2020-03-18$10.31$14.614,600——
2020-03-17$10.52$14.9015,400——
2020-03-16$10.95$15.5110,900——
2020-03-13$11.45$16.223,600——
2020-03-12$11.40$16.155,200——
2020-03-11$11.26$15.95800——
2020-03-10$11.67$16.536,100——
2020-03-09$11.50$16.297,900——
2020-03-06$13.00$18.426,100——
2020-03-05$13.51$19.14800——
2020-03-04$14.75$20.902,700——
2020-03-03$13.52$19.152,400——
2020-03-02$13.61$19.284,000——
2020-02-28$13.98$19.816,300——
2020-02-27$14.31$20.271,900——
2020-02-26$14.32$20.291,100——
2020-02-25$14.31$20.271,500——
2020-02-24$14.70$20.8333,800——
2020-02-21$14.85$21.0414,900——
2020-02-20$14.96$21.19900——
2020-02-19$14.91$21.122,500——
2020-02-18$14.86$21.053,600——
2020-02-14$14.97$21.21200——
2020-02-13$14.89$21.090——
2020-02-12$14.89$21.090——
2020-02-11$14.89$21.096,200——
2020-02-10$14.73$20.870——
2020-02-07$14.73$20.87600——
2020-02-06$14.59$20.6714,700——
2020-02-05$14.46$20.496,200——
2020-02-04$14.27$20.227,700——
2020-02-03$14.00$19.832,400——
2020-01-31$14.10$19.98700——
2020-01-30$14.03$19.88400——
2020-01-29$14.01$19.85300——
2020-01-28$13.91$19.71400——
2020-01-27$13.91$19.711,500——
2020-01-24$14.19$20.100——
2020-01-23$14.19$20.100——
2020-01-22$14.19$20.10900——
2020-01-21$14.06$19.921,000——
2020-01-17$13.99$19.822,200——
2020-01-16$14.01$19.85400——
2020-01-15$14.14$20.031,900——
2020-01-14$14.14$20.03600——
2020-01-13$14.05$19.903,000——
2020-01-10$14.06$19.922,100——
2020-01-09$14.06$19.92900——
2020-01-08$14.10$19.980——
2020-01-07$14.10$19.981,500——
2020-01-06$14.05$19.901,500——
2020-01-03$13.91$19.71300——
2020-01-02$13.95$19.760——