MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CFBK — CF Bankshares Inc. Common Stock
NasdaqCF Bankshares Inc. Common Stock
$34.42
+0.54(+1.59%)
- O
- 34.20
- H
- 34.99
- L
- 34.01
- V
- 49.26K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$34.42
Period Return+57.38%
Period High$38.11
Period Low$21.10
Avg Daily Volume42.4K
Total Trading Days365
CFBK — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $34.20 | $34.99 | $34.01 | $34.42 | +$0.54 | +1.59% | 49,259 | $34.40 | $34.01 $34.99 |
| Oct 1, 2026 | $33.92 | $34.19 | $33.37 | $33.88 | $-0.04 | -0.10% | 33,400 | $33.77 | $33.37 $34.19 |
| Sep 30, 2026 | $34.17 | $34.57 | $33.72 | $33.92 | $-0.22 | -0.63% | 32,323 | $34.01 | $33.72 $34.57 |
| Sep 29, 2026 | $34.22 | $34.67 | $33.95 | $34.13 | $-0.12 | -0.35% | 39,528 | $34.20 | $33.95 $34.67 |
| Sep 28, 2026 | $34.51 | $34.60 | $34.12 | $34.25 | $-0.26 | -0.75% | 35,346 | $34.29 | $34.12 $34.60 |
| Sep 25, 2026 | $34.20 | $34.70 | $34.20 | $34.51 | +$0.40 | +1.17% | 49,373 | $34.50 | $34.20 $34.70 |
| Sep 24, 2026 | $34.01 | $34.35 | $33.90 | $34.11 | +$0.20 | +0.59% | 33,842 | $34.06 | $33.90 $34.35 |
| Sep 23, 2026 | $34.30 | $34.44 | $33.72 | $33.91 | $-0.49 | -1.42% | 32,086 | $33.99 | $33.72 $34.44 |
| Sep 22, 2026 | $34.45 | $34.98 | $34.30 | $34.40 | $-0.06 | -0.17% | 37,769 | $34.47 | $34.30 $34.98 |
| Sep 21, 2026 | $34.54 | $34.72 | $34.30 | $34.46 | $-0.04 | -0.12% | 22,625 | $34.45 | $34.30 $34.72 |
| Sep 18, 2026 | $34.69 | $34.83 | $34.40 | $34.50 | $-0.34 | -0.96% | 51,319 | $34.55 | $34.40 $34.83 |
| Sep 17, 2026 | $35.06 | $35.08 | $34.08 | $34.84 | $-0.03 | -0.07% | 37,075 | $34.93 | $34.08 $35.08 |
| Sep 16, 2026 | $35.31 | $35.42 | $34.59 | $34.86 | $-0.47 | -1.33% | 45,080 | $35.12 | $34.59 $35.42 |
| Sep 15, 2026 | $35.25 | $35.54 | $35.10 | $35.33 | +$0.04 | +0.11% | 35,871 | $35.33 | $35.10 $35.54 |
| Sep 14, 2026 | $38.11 | $38.11 | $35.00 | $35.29 | +$0.11 | +0.31% | 60,329 | $35.40 | $35.00 $38.11 |
| Sep 11, 2026 | $35.69 | $36.00 | $35.07 | $35.18 | $-0.27 | -0.76% | 34,901 | $35.35 | $35.07 $36.00 |
| Sep 10, 2026 | $35.32 | $35.64 | $35.25 | $35.45 | $-0.13 | -0.37% | 26,019 | $35.44 | $35.25 $35.64 |
| Sep 9, 2026 | $35.70 | $35.79 | $35.21 | $35.58 | $-0.15 | -0.42% | 38,440 | $35.52 | $35.21 $35.79 |
| Sep 8, 2026 | $35.67 | $36.09 | $35.60 | $35.73 | +$0.03 | +0.08% | 21,882 | $35.82 | $35.60 $36.09 |
| Sep 4, 2026 | $35.02 | $35.95 | $34.90 | $35.70 | +$0.53 | +1.51% | 47,526 | $35.66 | $34.90 $35.95 |
| Sep 3, 2026 | $35.24 | $35.70 | $35.17 | $35.17 | +$0.11 | +0.31% | 19,916 | $35.33 | $35.17 $35.70 |
| Sep 2, 2026 | $34.67 | $35.46 | $34.67 | $35.06 | +$0.41 | +1.18% | 45,128 | $34.97 | $34.67 $35.46 |
| Sep 1, 2026 | $34.69 | $34.80 | $34.33 | $34.65 | +$0.09 | +0.26% | 23,655 | $34.64 | $34.33 $34.80 |
| Aug 31, 2026 | $34.75 | $34.86 | $34.45 | $34.56 | $-0.16 | -0.46% | 21,379 | $34.57 | $34.45 $34.86 |
| Aug 28, 2026 | $34.43 | $35.12 | $34.41 | $34.72 | +$0.24 | +0.70% | 15,381 | $34.78 | $34.41 $35.12 |
| Aug 27, 2026 | $34.54 | $34.57 | $34.03 | $34.48 | $-0.11 | -0.32% | 34,462 | $34.38 | $34.03 $34.57 |
| Aug 26, 2026 | $34.66 | $34.79 | $34.43 | $34.59 | $-0.07 | -0.20% | 21,287 | $34.59 | $34.43 $34.79 |
| Aug 25, 2026 | $34.75 | $35.00 | $34.49 | $34.66 | $-0.11 | -0.32% | 20,633 | $34.64 | $34.49 $35.00 |
| Aug 24, 2026 | $34.52 | $35.18 | $34.50 | $34.77 | +$0.17 | +0.49% | 42,801 | $34.79 | $34.50 $35.18 |
| Aug 21, 2026 | $34.73 | $34.90 | $33.84 | $34.60 | +$0.08 | +0.23% | 124,614 | $34.37 | $33.84 $34.90 |