CF Bankshares Inc (CFBK)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.46 | -2.04444444444 | 22.5 | 22.95 | 21.48 | 5592 | 21.97698806 | CS |
| 4 | 0.44 | 2.03703703704 | 21.6 | 22.95 | 20.3301 | 3181 | 21.6936622 | CS |
| 12 | 4.38 | 24.8018120045 | 17.66 | 22.95 | 17.6 | 2021 | 20.99245163 | CS |
| 26 | 1.59 | 7.77506112469 | 20.45 | 22.95 | 16.9241 | 3727 | 19.62191989 | CS |
| 52 | 5.15 | 30.4914150385 | 16.89 | 22.95 | 14.6 | 3686 | 19.09060012 | CS |
| 156 | 3.23 | 17.1717171717 | 18.81 | 24.32 | 14.2 | 4072 | 19.9466544 | CS |
| 260 | 10.21 | 86.3060016906 | 11.83 | 24.32 | 8.44 | 4978 | 17.43194119 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 21.83 | -0.42 | -1.89 | 22.1 | 22.9 | 21.83 | 8198 |
| 1726612500 | 22.25 | 0.59 | 2.72 | 21.74 | 22.66 | 21.6513 | 7508 |
| 1726526100 | 21.66 | -0.26 | -1.19 | 21.82 | 22.21 | 21.51 | 5265 |
| 1726266900 | 21.92 | -0.43 | -1.92 | 22.3 | 22.3 | 21.48 | 4149 |
| 1726180500 | 22.35 | 0.35 | 1.59 | 22.33 | 22.95 | 22.0001 | 2962 |
| 1726094100 | 22 | 0.79 | 3.72 | 21.6 | 22 | 21.6 | 5532 |
| 1726007700 | 21.21 | -0.77 | -3.50 | 21.74 | 21.99 | 21.21 | 4371 |
| 1725921300 | 21.98 | 0.87 | 4.12 | 21.18 | 21.98 | 21.18 | 2537 |
| 1725662100 | 21.11 | -0.27 | -1.26 | 21.3801 | 21.3804 | 21.11 | 4692 |
| 1725575700 | 21.38 | -0.1 | -0.47 | 21.49 | 21.49 | 21.16 | 1852 |
| 1725489300 | 21.48 | 0.11 | 0.51 | 21.46 | 21.9799 | 21.395 | 1042 |
| 1725402900 | 21.37 | -0.38 | -1.75 | 21.46 | 21.46 | 21.37 | 955 |
| 1725057300 | 21.75 | 0.42 | 1.97 | 21.33 | 21.75 | 21.33 | 312 |
| 1724970900 | 21.33 | 0.42 | 2.00 | 21.33 | 21.33 | 21.33 | 319 |
| 1724884500 | 20.911 | 0.05 | 0.24 | 20.95 | 20.95 | 20.911 | 445 |
| 1724798100 | 20.86 | 0.18 | 0.86 | 21.17 | 21.27 | 20.8 | 335 |
| 1724711700 | 20.6831 | -0.88 | -4.07 | 21.72 | 21.72 | 20.6831 | 2883 |
| 1724452500 | 21.56 | -0.37 | -1.69 | 21.72 | 21.98 | 20.3301 | 6609 |
| 1724366100 | 21.93 | 0.33 | 1.53 | 21.6 | 21.98 | 21.6 | 598 |
| 1724279700 | 21.6 | -0.01 | -0.05 | 21.71 | 21.71 | 21.6 | 414 |
| 1724193300 | 21.6101 | 0 | 0.00 | 21.68 | 21.68 | 21.6 | 2243 |
| 1724106900 | 21.61 | -0.05 | -0.23 | 21.57 | 21.76 | 21.57 | 3147 |
| 1723847700 | 21.66 | 0.04 | 0.19 | 21.78 | 21.8 | 21.62 | 1745 |
| 1723761300 | 21.62 | 0.13 | 0.62 | 21.5 | 21.62 | 21.5 | 597 |
| 1723674900 | 21.4864 | 0 | 0.00 | 21.49 | 21.49 | 21.41 | 309 |
| 1723588500 | 21.4864 | 0 | 0.00 | 21.48 | 21.55 | 21.48 | 338 |
| 1723502100 | 21.4864 | 0.17 | 0.78 | 21.45 | 21.4864 | 21.33 | 2324 |
| 1723242900 | 21.32 | 0 | 0.00 | 21.25 | 21.32 | 21.25 | 1956 |
| 1723156500 | 21.32 | -0.2 | -0.93 | 21.48 | 21.65 | 21.32 | 1840 |
| 1723070100 | 21.52 | -0.46 | -2.09 | 22 | 22 | 21.37 | 20 |
| 1722983700 | 21.98 | 0.92 | 4.37 | 20.81 | 21.99 | 20.81 | 1724 |
| 1722897300 | 21.06 | 0 | 0.00 | 20.73 | 21.06 | 20.73 | 78 |
| 1722638100 | 21.06 | -0.24 | -1.13 | 21.33 | 21.68 | 21.06 | 2005 |
| 1722551700 | 21.3 | 0 | 0.00 | 21.59 | 21.59 | 21.3 | 73 |
| 1722465300 | 21.3 | -0.25 | -1.16 | 21.43 | 21.68 | 21.25 | 3477 |
| 1722378900 | 21.55 | 0 | 0.00 | 21.29 | 21.61 | 21.29 | 14 |
| 1722292500 | 21.55 | 0 | 0.00 | 21.57 | 21.57 | 21.35 | 111 |
| 1722033300 | 21.55 | 0.05 | 0.23 | 21.49 | 21.55 | 21.49 | 1042 |
| 1721946900 | 21.5 | 1 | 4.88 | 20.66 | 21.6 | 20.66 | 2989 |
| 1721860500 | 20.5002 | 0 | 0.00 | 20.59 | 20.76 | 20.5002 | 97 |
| 1721774100 | 20.5002 | 0.13 | 0.64 | 20.37 | 20.5003 | 20.37 | 669 |
| 1721687700 | 20.37 | 0 | 0.00 | 20.36 | 20.37 | 20.36 | 204 |
| 1721428500 | 20.37 | 0.12 | 0.59 | 20.88 | 20.88 | 20.32 | 627 |
| 1721342100 | 20.25 | 0 | 0.00 | 20.5 | 20.5 | 20.25 | 375 |
| 1721255700 | 20.25 | 0.25 | 1.25 | 20 | 20.5 | 20 | 1403 |
| 1721169300 | 20 | 0.73 | 3.81 | 19.31 | 20 | 19.31 | 5515 |
| 1721082900 | 19.2653 | -0.17 | -0.90 | 19.38 | 19.38 | 19.2653 | 550 |
| 1720823700 | 19.4396 | 0.4 | 2.10 | 19.4396 | 19.4396 | 19.07 | 604 |
| 1720737300 | 19.04 | 0.26 | 1.38 | 18.61 | 19.04 | 18.61 | 595 |
| 1720650900 | 18.78 | 0.22 | 1.19 | 18.88 | 19.4 | 18.78 | 889 |
| 1720564500 | 18.56 | 0 | 0.00 | 18.56 | 18.66 | 18.56 | 95 |
| 1720478100 | 18.56 | -0.35 | -1.85 | 18.58 | 18.58 | 18.56 | 174 |
| 1720218900 | 18.91 | 0 | 0.00 | 18.52 | 18.91 | 18.52 | 174 |
| 1720040640 | 18.91 | 0.2 | 1.07 | 18.33 | 18.91 | 18.33 | 498 |
| 1719959700 | 18.71 | -0.23 | -1.21 | 18.51 | 19.94 | 18.51 | 2377 |
| 1719873300 | 18.94 | 0.44 | 2.38 | 18.57 | 18.94 | 18.2001 | 8643 |
| 1719614100 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1719527700 | 18.5 | 0.94 | 5.35 | 17.66 | 18.5 | 17.6 | 5515 |
| 1719441300 | 17.56 | -1.59 | -8.30 | 19 | 19.12 | 16.9241 | 26207 |
| 1719354900 | 19.15 | 0.1 | 0.52 | 19.03 | 19.25 | 19.02 | 2113 |
| 1719268500 | 19.05 | -0.15 | -0.78 | 19.13 | 19.16 | 19.02 | 5982 |
| 1719009300 | 19.2 | -0.25 | -1.29 | 19.68 | 19.79 | 19.2 | 14303 |
| 1718922900 | 19.45 | 0 | 0.00 | 19.42 | 19.45 | 19.42 | 538 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
