CF Bankshares Inc. - Common Stock (CFBK)

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

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	22.80	23.00	22.74	22.98	10,833	22.98
4/29/2025	23.00	23.05	22.92	23.00	10,050	23.00
4/28/2025	22.80	23.00	22.69	23.00	15,358	23.00
4/25/2025	22.60	23.00	22.50	23.00	9,537	23.00
4/24/2025	22.50	22.78	21.75	22.78	7,307	22.78
4/23/2025	21.97	22.50	21.97	22.50	30,308	22.50
4/22/2025	21.10	22.05	21.10	21.87	12,189	21.87
4/21/2025	20.76	20.88	20.73	20.75	21,672	20.75
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	19.93
4/10/2025	20.50	20.95	19.92	20.20	6,048	20.13
4/09/2025	19.68	21.11	19.40	21.09	21,753	21.02
4/08/2025	20.02	20.50	19.66	20.00	29,388	19.93
4/07/2025	19.64	20.00	19.26	19.86	13,424	19.79
4/04/2025	20.21	20.22	19.22	19.60	12,626	19.53
4/03/2025	21.50	21.68	20.38	20.38	11,908	20.31
4/02/2025	21.71	21.84	21.70	21.81	3,069	21.73
4/01/2025	21.81	21.90	21.70	21.89	8,825	21.81
3/31/2025	22.00	22.30	21.84	22.04	14,907	21.96
3/28/2025	22.00	22.29	21.82	22.29	4,988	22.21
3/27/2025	22.05	22.28	22.00	22.19	6,175	22.11
3/26/2025	22.20	22.33	22.05	22.05	7,600	21.97
3/25/2025	22.22	22.22	21.80	22.19	15,634	22.11
3/24/2025	22.20	22.45	21.64	22.14	31,166	22.06
3/21/2025	22.00	22.20	21.77	22.20	18,535	22.12
3/20/2025	22.37	22.37	22.14	22.16	15,877	22.08
3/19/2025	22.14	22.48	21.96	22.25	18,759	22.17
3/18/2025	21.76	22.30	21.76	22.10	31,134	22.02
3/17/2025	21.85	22.30	21.50	22.15	10,187	22.07
3/14/2025	21.79	21.99	21.63	21.73	8,577	21.65
3/13/2025	22.00	22.34	21.67	21.67	15,002	21.59
3/12/2025	21.50	22.14	21.42	22.07	4,612	21.99
3/11/2025	22.53	22.53	21.53	21.53	12,221	21.45
3/10/2025	22.66	22.66	22.02	22.07	7,104	21.99
3/07/2025	23.27	23.27	22.66	22.73	9,927	22.65
3/06/2025	23.36	23.51	23.14	23.51	3,221	23.43
3/05/2025	23.29	23.50	23.24	23.42	12,199	23.34
3/04/2025	23.31	23.70	23.12	23.25	18,426	23.17
3/03/2025	24.05	24.05	23.32	23.32	3,166	23.24
2/28/2025	23.74	23.85	23.73	23.85	5,514	23.77
2/27/2025	23.79	23.98	23.36	23.93	25,003	23.85
2/26/2025	23.65	23.98	23.50	23.96	7,272	23.88
2/25/2025	23.59	23.98	23.58	23.59	3,167	23.51
2/24/2025	23.59	23.82	23.57	23.61	6,302	23.53
2/21/2025	24.40	24.40	23.56	23.64	13,021	23.56
2/20/2025	24.64	24.68	24.02	24.22	11,601	24.14
2/19/2025	24.55	24.65	24.28	24.50	12,087	24.41
2/18/2025	24.74	25.00	24.73	24.81	5,575	24.72
2/14/2025	25.00	25.00	24.83	24.99	4,778	24.90
2/13/2025	25.00	25.00	24.92	25.00	2,533	24.91
2/12/2025	24.99	25.00	24.73	25.00	14,528	24.91
2/11/2025	24.78	24.87	24.59	24.74	8,928	24.65
2/10/2025	24.99	24.99	24.34	24.51	10,643	24.42
2/07/2025	24.89	24.89	24.44	24.71	12,372	24.62
2/06/2025	24.70	24.77	24.51	24.51	4,169	24.42
2/05/2025	24.93	24.96	24.50	24.60	8,839	24.51
2/04/2025	24.25	24.45	24.20	24.36	11,119	24.27
2/03/2025	23.50	23.99	23.26	23.78	10,546	23.70