CF Bankshares Inc (CFBK)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.42 | -1.77439797212 | 23.67 | 24.0519 | 23.32 | 8810 | 23.8571343 | CS |
| 4 | -1 | -4.12371134021 | 24.25 | 25 | 23.32 | 8808 | 24.30707733 | CS |
| 12 | -5.64 | -19.5223260644 | 28.89 | 29 | 21.26 | 21928 | 24.56890151 | CS |
| 26 | 1.79 | 8.34109972041 | 21.46 | 31.165 | 20.86 | 17279 | 25.27212236 | CS |
| 52 | 1.55 | 7.14285714286 | 21.7 | 31.165 | 16.9241 | 10280 | 24.24924911 | CS |
| 156 | 1.95 | 9.15492957746 | 21.3 | 31.165 | 14.2 | 5908 | 22.27540679 | CS |
| 260 | 9.6 | 70.3296703297 | 13.65 | 31.165 | 8.44 | 6178 | 19.81888389 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131300 | 23.25 | -0.07 | -0.30 | 23.405 | 23.7 | 23.12 | 18426 |
| 1741044900 | 23.32 | -0.53 | -2.22 | 23.92 | 24.0519 | 23.32 | 3166 |
| 1740785700 | 23.85 | -0.08 | -0.33 | 23.84 | 23.98 | 23.73 | 5514 |
| 1740699300 | 23.93 | -0.03 | -0.13 | 23.8 | 23.99 | 23.36 | 25003 |
| 1740612900 | 23.96 | 0.37 | 1.57 | 23.82 | 23.98 | 23.5 | 7272 |
| 1740526500 | 23.59 | -0.02 | -0.08 | 23.67 | 23.98 | 23.58 | 3167 |
| 1740440100 | 23.61 | -0.03 | -0.13 | 23.77 | 23.82 | 23.56 | 6302 |
| 1740180900 | 23.64 | -0.58 | -2.39 | 24.4 | 24.5 | 23.56 | 13021 |
| 1740094500 | 24.22 | -0.28 | -1.14 | 24.64 | 24.68 | 24.02 | 11601 |
| 1740008100 | 24.5 | -0.31 | -1.25 | 24.59 | 24.8 | 24.28 | 12087 |
| 1739921700 | 24.81 | -0.18 | -0.72 | 24.96 | 25 | 24.7279 | 5575 |
| 1739576100 | 24.99 | -0.01 | -0.04 | 25 | 25 | 24.83 | 4778 |
| 1739489700 | 25 | 0 | 0.00 | 25 | 25 | 24.67 | 2533 |
| 1739403300 | 25 | 0.26 | 1.05 | 24.99 | 25 | 24.73 | 14528 |
| 1739316900 | 24.74 | 0.23 | 0.94 | 24.78 | 24.8744 | 24.59 | 8928 |
| 1739230500 | 24.51 | -0.2 | -0.81 | 24.99 | 24.99 | 24.34 | 10643 |
| 1738971300 | 24.71 | 0.2 | 0.82 | 24.89 | 24.89 | 24.44 | 12372 |
| 1738884900 | 24.51 | -0.09 | -0.37 | 24.66 | 24.77 | 24.44 | 4169 |
| 1738798500 | 24.6 | 0.24 | 0.99 | 24.93 | 24.96 | 24.5 | 8839 |
| 1738712100 | 24.36 | 0.58 | 2.44 | 23.78 | 24.45 | 23.78 | 11119 |
| 1738625700 | 23.78 | -0.66 | -2.70 | 23.89 | 24.63 | 23.26 | 10546 |
| 1738366500 | 24.44 | -0.49 | -1.97 | 24.86 | 24.86 | 24.4 | 4640 |
| 1738280100 | 24.93 | 0.04 | 0.16 | 25.17 | 25.25 | 24.62 | 6200 |
| 1738193700 | 24.89 | 0.67 | 2.77 | 24.23 | 24.89 | 24.09 | 12402 |
| 1738107300 | 24.22 | 0.16 | 0.67 | 24.28 | 24.3 | 24.06 | 4680 |
| 1738020900 | 24.06 | 0.08 | 0.33 | 24.27 | 24.44 | 23.79 | 15012 |
| 1737761700 | 23.98 | 0.97 | 4.22 | 23.9 | 24.77 | 23.76 | 16424 |
| 1737675300 | 23.01 | 0 | 0.00 | 23.01 | 23.01 | 23.01 | 0 |
| 1737588900 | 23.01 | -0.54 | -2.29 | 23.51 | 23.51 | 22.73 | 34588 |
| 1737502500 | 23.55 | 0.7 | 3.06 | 22.81 | 24 | 22.81 | 14370 |
| 1737156900 | 22.85 | 0.54 | 2.42 | 22.28 | 22.85 | 22.12 | 73834 |
| 1737070500 | 22.31 | 0.35 | 1.59 | 21.91 | 22.4 | 21.58 | 12743 |
| 1736984100 | 21.96 | 0.42 | 1.95 | 21.75 | 22.06 | 21.61 | 9225 |
| 1736897700 | 21.54 | -0.03 | -0.14 | 21.42 | 22.99 | 21.26 | 26409 |
| 1736811300 | 21.57 | -0.1 | -0.46 | 21.67 | 21.99 | 21.28 | 19849 |
| 1736552100 | 21.67 | -1.23 | -5.37 | 22.77 | 22.83 | 21.66 | 31674 |
| 1736379300 | 22.9 | -0.91 | -3.82 | 23.57 | 23.94 | 22.77 | 40668 |
| 1736292900 | 23.81 | -1.02 | -4.11 | 25 | 25.21 | 23.67 | 24694 |
| 1736206500 | 24.83 | 0.03 | 0.12 | 24.99 | 25.48 | 24.4 | 117224 |
| 1735947300 | 24.8 | -0.4 | -1.59 | 25.4 | 25.4 | 24.12 | 37414 |
| 1735860900 | 25.2 | -0.34 | -1.33 | 25.71 | 25.93 | 24.77 | 3824 |
| 1735688100 | 25.54 | 0.29 | 1.15 | 24.88 | 25.989 | 24.6 | 20237 |
| 1735601700 | 25.25 | 1.34 | 5.60 | 23.69 | 25.3 | 23.4845 | 133103 |
| 1735342500 | 23.91 | -0.18 | -0.75 | 23.86 | 24.02 | 23.56 | 9212 |
| 1735256100 | 24.09 | -0.33 | -1.35 | 24.44 | 24.44 | 23.81 | 13125 |
| 1735077840 | 24.42 | -0.12 | -0.49 | 24.56 | 24.56 | 24.12 | 9571 |
| 1734996900 | 24.54 | -1.04 | -4.07 | 25.16 | 26 | 24.52 | 35732 |
| 1734737700 | 25.58 | 0.93 | 3.77 | 24.5 | 25.6 | 24.27 | 27353 |
| 1734651300 | 24.65 | 0.58 | 2.41 | 24.45 | 24.75 | 24.185 | 37915 |
| 1734564900 | 24.07 | -2.89 | -10.72 | 26.6 | 26.64 | 23.915 | 33216 |
| 1734478500 | 26.96 | 0.63 | 2.39 | 26.34 | 26.96 | 25.9 | 26958 |
| 1734392100 | 26.33 | -0.84 | -3.09 | 27 | 27.29 | 26.1 | 36541 |
| 1734132900 | 27.17 | -0.09 | -0.33 | 27.4 | 27.615 | 26.66 | 7760 |
| 1734046500 | 27.26 | -0.58 | -2.08 | 28.08 | 28.75 | 27.25 | 49671 |
| 1733960100 | 27.84 | 0.07 | 0.25 | 27.83 | 28.27 | 27.83 | 8446 |
| 1733873700 | 27.77 | -0.89 | -3.11 | 28.6 | 29 | 27.77 | 53833 |
| 1733787300 | 28.66 | -0.59 | -2.00 | 29.54 | 29.54 | 28.49 | 17576 |
| 1733528100 | 29.245 | 0.81 | 2.83 | 28.3 | 29.51 | 28.3 | 13791 |
| 1733441700 | 28.44 | 0.19 | 0.65 | 28.29 | 28.55 | 27.77 | 19661 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
