CF Bankshares Stock Price History
NASDAQ: CFBKFinanceMajor BanksUSD
33.84-0.62 (-1.80%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CFBK price history at a glance
The price history for CF Bankshares (CFBK) on this page begins on December 28, 1998, when the stock closed at $296.96; it most recently closed at $33.84 on October 5, 2026. The highest price in this record is $497.24, reached on June 14, 2004; the latest close is 93.2% below that peak. Across the 27 complete calendar years in the table, CFBK finished higher in 12 and lower in 15. Its best year was 2003 (+70.9%) and its worst was 2010 (-66.0%).
Over roughly 28 years the share price changed -88.6%, a -7.5% compound annual price return (excluding dividends). In the last 12 months alone, CFBK has gained 41.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1998
- $497.24
- Date of high
- Jun 14, 2004
- Low since 1998
- $6.08
- Date of low
- Mar 14, 2016
- 52-week high
- $38.11
- 52-week low
- $22.10
- Last close
- $33.84
CFBK returns
1 week
-1.69%
1 month
-4.89%
3 months
+6.62%
6 months
+14.75%
Year to date
+35.63%
1 year
+41.47%
3 years
+118.32%
5 years
+72.21%
CFBK price return, excluding dividends.
CFBK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 33.84 | +38.01% |
| 2025 | 24.52 | -1.13% |
| 2024 | 24.80 | +27.18% |
| 2023 | 19.50 | -7.93% |
| 2022 | 21.18 | +3.17% |
| 2021 | 20.53 | +16.05% |
| 2020 | 17.69 | +27.17% |
| 2019 | 13.91 | +13.92% |
| 2018 | 12.21 | -19.64% |
| 2017 | 15.19 | +57.14% |
| 2016 | 9.67 | +32.58% |
| 2015 | 7.29 | +1.54% |
| 2014 | 7.18 | -7.80% |
| 2013 | 7.79 | +6.82% |
| 2012 | 7.29 | -57.42% |
| 2011 | 17.13 | +21.57% |
| 2010 | 14.09 | -66.00% |
| 2009 | 41.44 | -53.12% |
| 2008 | 88.40 | -15.79% |
| 2007 | 104.97 | -48.37% |
| 2006 | 203.31 | -6.12% |
| 2005 | 216.57 | -41.49% |
| 2004 | 370.17 | -15.62% |
| 2003 | 438.67 | +70.94% |
| 2002 | 256.63 | -5.59% |
| 2001 | 271.82 | -13.49% |
| 2000 | 314.23 | -15.74% |
| 1999 | 372.93 | +25.58% |
| 1998* | 296.96 | 0.00% |
* Partial year: the record begins after the start of 1998; return measured from the first available close.
2026 return is year to date.
CFBK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 34.47 | 34.47 | 33.83 | 33.84 | -2.05% | |
| 34.01 | 34.55 | 33.72 | 34.55 | +1.29% | |
| 34.39 | 34.43 | 34.05 | 34.11 | -1.42% | |
| 34.54 | 34.69 | 34.40 | 34.60 | +0.14% | |
| 34.40 | 34.72 | 34.20 | 34.55 | +0.38% | |
| 34.20 | 34.99 | 34.01 | 34.42 | +1.59% | |
| 33.92 | 34.19 | 33.37 | 33.88 | -0.12% | |
| 34.17 | 34.57 | 33.72 | 33.92 | -0.62% | |
| 34.22 | 34.67 | 33.95 | 34.13 | -0.35% | |
| 34.51 | 34.60 | 34.12 | 34.25 | -0.75% | |
| 34.20 | 34.70 | 34.20 | 34.51 | +1.17% | |
| 34.01 | 34.35 | 33.90 | 34.11 | +0.59% | |
| 34.30 | 34.44 | 33.72 | 33.91 | -1.42% | |
| 34.45 | 34.98 | 34.30 | 34.40 | -0.17% | |
| 34.54 | 34.72 | 34.30 | 34.46 | -0.12% | |
| 34.69 | 34.83 | 34.40 | 34.50 | -0.98% | |
| 35.06 | 35.08 | 34.08 | 34.84 | -0.06% | |
| 35.31 | 35.42 | 34.59 | 34.86 | -1.33% | |
| 35.25 | 35.54 | 35.10 | 35.33 | +0.11% | |
| 38.11 | 38.11 | 35.00 | 35.29 | +0.31% | |
| 35.69 | 36.00 | 35.07 | 35.18 | -0.76% | |
| 35.32 | 35.64 | 35.25 | 35.45 | -0.37% | |
| 35.70 | 35.79 | 35.21 | 35.58 | -0.42% | |
| 35.67 | 36.09 | 35.60 | 35.73 | +0.08% | |
| 35.02 | 35.95 | 34.90 | 35.70 | +1.51% | |
| 35.24 | 35.70 | 35.17 | 35.17 | +0.31% | |
| 34.67 | 35.46 | 34.67 | 35.06 | +1.18% | |
| 34.69 | 34.80 | 34.33 | 34.65 | +0.26% | |
| 34.75 | 34.86 | 34.45 | 34.56 | -0.46% | |
| 34.43 | 35.12 | 34.41 | 34.72 | +0.70% | |
| 34.54 | 34.57 | 34.03 | 34.48 | -0.32% | |
| 34.66 | 34.79 | 34.43 | 34.59 | -0.20% | |
| 34.75 | 35.00 | 34.49 | 34.66 | -0.32% | |
| 34.52 | 35.18 | 34.50 | 34.77 | +0.49% | |
| 34.73 | 34.90 | 33.84 | 34.60 | +0.23% | |
| 34.41 | 34.68 | 34.06 | 34.52 | -0.46% | |
| 35.89 | 35.89 | 34.60 | 34.68 | -2.86% | |
| 36.04 | 36.05 | 35.43 | 35.70 | -0.61% | |
| 36.05 | 36.27 | 35.22 | 35.92 | -0.36% | |
| 36.25 | 36.37 | 35.51 | 36.05 | -0.22% | |
| 36.70 | 36.70 | 35.99 | 36.13 | +1.01% | |
| 35.62 | 36.25 | 35.62 | 35.77 | +0.59% | |
| 35.39 | 36.01 | 35.29 | 35.56 | +0.82% | |
| 35.99 | 36.11 | 35.17 | 35.27 | -1.95% | |
| 36.27 | 36.50 | 35.50 | 35.97 | -0.64% | |
| 35.53 | 36.26 | 35.50 | 36.20 | +2.23% | |
| 35.81 | 35.81 | 35.34 | 35.41 | -0.53% | |
| 35.64 | 36.20 | 35.05 | 35.60 | -0.08% | |
| 35.73 | 36.50 | 35.56 | 35.63 | +0.20% | |
| 36.00 | 36.39 | 35.42 | 35.56 | -0.73% | |
| 36.03 | 36.54 | 35.57 | 35.82 | -1.35% | |
| 36.15 | 36.64 | 35.65 | 36.31 | +0.69% | |
| 35.54 | 36.95 | 34.80 | 36.06 | +6.03% | |
| 33.64 | 35.50 | 33.51 | 34.01 | +1.70% | |
| 32.85 | 33.83 | 32.71 | 33.44 | +2.36% | |
| 32.50 | 32.69 | 32.20 | 32.67 | +0.03% | |
| 32.97 | 33.29 | 32.51 | 32.66 | -1.06% | |
| 33.07 | 33.50 | 32.80 | 33.01 | -0.42% | |
| 33.09 | 33.24 | 32.40 | 33.15 | +0.09% | |
| 33.17 | 33.27 | 32.68 | 33.12 | -0.42% | |
| 32.85 | 34.00 | 32.76 | 33.26 | +1.22% | |
| 32.41 | 33.83 | 32.41 | 32.86 | +1.42% | |
| 32.25 | 32.70 | 32.12 | 32.40 | +1.00% | |
| 31.65 | 32.27 | 31.65 | 32.08 | +1.07% | |
| 31.40 | 31.91 | 31.40 | 31.74 | +1.18% | |
| 31.05 | 31.75 | 31.00 | 31.37 | +0.90% | |
| 31.62 | 32.04 | 31.00 | 31.09 | -1.74% | |
| 31.58 | 32.01 | 31.00 | 31.64 | +0.41% | |
| 32.11 | 32.33 | 31.41 | 31.51 | -1.04% | |
| 33.04 | 33.39 | 31.61 | 31.84 | -3.22% | |
| 32.83 | 33.56 | 31.90 | 32.90 | +0.40% | |
| 31.52 | 33.09 | 31.32 | 32.77 | +4.33% | |
| 31.21 | 31.64 | 31.10 | 31.41 | +0.03% | |
| 31.72 | 31.92 | 31.32 | 31.40 | -0.35% | |
| 31.34 | 31.81 | 31.10 | 31.51 | +1.12% | |
| 30.85 | 31.68 | 30.59 | 31.16 | +1.50% | |
| 30.25 | 30.82 | 30.05 | 30.70 | +1.99% | |
| 30.07 | 30.55 | 29.75 | 30.10 | +0.33% | |
| 30.28 | 30.44 | 29.90 | 30.00 | +0.44% | |
| 30.74 | 31.31 | 29.75 | 29.87 | -1.97% | |
| 30.71 | 31.50 | 30.40 | 30.47 | -0.29% | |
| 31.42 | 31.70 | 30.44 | 30.56 | -2.24% | |
| 30.35 | 31.66 | 30.35 | 31.26 | +3.34% | |
| 30.38 | 30.56 | 30.00 | 30.25 | +0.33% | |
| 30.39 | 30.82 | 30.01 | 30.15 | +0.17% | |
| 29.96 | 31.00 | 29.61 | 30.10 | +0.67% | |
| 29.58 | 30.49 | 29.58 | 29.90 | +2.01% | |
| 28.89 | 29.60 | 28.89 | 29.31 | +1.63% | |
| 28.75 | 29.25 | 28.70 | 28.84 | +1.66% | |
| 28.71 | 28.84 | 28.30 | 28.37 | -1.53% | |
| 28.41 | 29.25 | 28.41 | 28.81 | +1.30% | |
| 28.52 | 28.84 | 28.19 | 28.44 | -0.28% | |
| 28.94 | 29.12 | 28.52 | 28.52 | -0.63% | |
| 28.72 | 28.85 | 28.40 | 28.70 | 0.00% | |
| 28.24 | 29.17 | 28.24 | 28.70 | +1.92% | |
| 28.18 | 28.47 | 27.96 | 28.16 | +0.90% | |
| 27.86 | 28.43 | 27.69 | 27.91 | +0.36% | |
| 27.47 | 27.90 | 27.30 | 27.81 | +1.09% | |
| 27.28 | 28.06 | 27.28 | 27.51 | +1.33% | |
| 27.30 | 27.54 | 27.15 | 27.15 | -0.95% | |
| 27.37 | 27.63 | 27.28 | 27.41 | +0.74% | |
| 27.04 | 27.46 | 27.01 | 27.21 | +0.29% | |
| 26.95 | 27.35 | 26.93 | 27.13 | +1.27% | |
| 26.86 | 27.37 | 26.65 | 26.79 | -0.56% | |
| 26.67 | 27.27 | 26.60 | 26.94 | +0.67% | |
| 27.25 | 27.74 | 26.45 | 26.76 | -2.44% | |
| 27.36 | 27.56 | 27.19 | 27.43 | +0.26% | |
| 26.78 | 27.52 | 26.78 | 27.36 | +2.28% | |
| 27.78 | 27.92 | 26.73 | 26.75 | -2.19% | |
| 28.01 | 28.20 | 26.83 | 27.35 | -1.51% | |
| 29.00 | 29.07 | 27.62 | 27.77 | -4.77% | |
| 29.16 | 29.55 | 29.00 | 29.16 | -0.48% | |
| 29.08 | 29.68 | 29.08 | 29.30 | -0.07% | |
| 29.95 | 30.30 | 29.15 | 29.32 | -1.11% | |
| 29.69 | 29.89 | 29.65 | 29.65 | 0.00% | |
| 29.57 | 29.82 | 29.50 | 29.65 | +0.82% | |
| 29.40 | 29.75 | 29.27 | 29.41 | -0.03% | |
| 29.60 | 29.71 | 29.33 | 29.42 | -0.14% | |
| 29.48 | 29.81 | 29.40 | 29.46 | -0.07% | |
| 29.85 | 29.98 | 29.39 | 29.48 | -1.07% | |
| 29.64 | 30.22 | 29.60 | 29.80 | +0.20% | |
| 29.06 | 30.50 | 29.00 | 29.74 | +4.02% | |
| 29.00 | 29.00 | 28.45 | 28.59 | -1.18% | |
| 29.24 | 29.24 | 28.81 | 28.93 | -0.79% | |
| 29.25 | 29.30 | 28.90 | 29.16 | -0.68% | |
| 28.97 | 29.48 | 28.97 | 29.36 | -0.44% | |
| 29.94 | 30.01 | 29.15 | 29.49 | -1.24% | |
| 29.03 | 29.98 | 29.03 | 29.86 | +2.26% | |
| 29.23 | 29.54 | 28.78 | 29.20 | +2.21% | |
| 28.55 | 29.00 | 28.46 | 28.57 | +0.04% | |
| 28.00 | 28.75 | 27.90 | 28.56 | +2.00% | |
| 28.02 | 28.12 | 27.79 | 28.00 | -0.07% | |
| 28.04 | 28.37 | 27.87 | 28.02 | +0.39% | |
| 27.96 | 28.37 | 27.61 | 27.91 | +0.40% | |
| 27.75 | 28.11 | 27.60 | 27.80 | +0.54% | |
| 27.79 | 28.01 | 27.52 | 27.65 | -1.29% | |
| 27.97 | 28.18 | 27.90 | 28.01 | -0.92% | |
| 28.51 | 28.51 | 27.99 | 28.27 | +0.18% | |
| 28.04 | 28.56 | 27.93 | 28.22 | +0.53% | |
| 27.83 | 28.12 | 27.58 | 28.07 | +3.05% | |
| 27.74 | 27.98 | 26.93 | 27.24 | -1.70% | |
| 27.00 | 27.87 | 27.00 | 27.71 | +1.39% | |
| 28.40 | 28.53 | 27.28 | 27.33 | -4.27% | |
| 28.88 | 29.09 | 28.44 | 28.55 | -0.59% | |
| 28.63 | 29.29 | 28.63 | 28.72 | +0.67% | |
| 28.93 | 29.13 | 28.52 | 28.53 | -1.14% | |
| 28.70 | 29.25 | 28.48 | 28.86 | -1.30% | |
| 29.38 | 29.70 | 28.86 | 29.24 | -0.98% | |
| 29.19 | 30.39 | 29.10 | 29.53 | +0.85% | |
| 29.00 | 29.43 | 28.25 | 29.28 | 0.00% | |
| 29.13 | 29.59 | 28.90 | 29.28 | -1.25% | |
| 30.00 | 30.09 | 29.42 | 29.65 | -2.11% | |
| 30.14 | 30.67 | 30.00 | 30.29 | +0.60% | |
| 29.92 | 30.38 | 29.71 | 30.11 | -0.76% | |
| 29.72 | 31.11 | 29.72 | 30.34 | +0.40% | |
| 30.61 | 30.62 | 30.00 | 30.22 | -2.26% | |
| 31.14 | 31.50 | 30.85 | 30.92 | -0.23% | |
| 30.63 | 31.25 | 30.40 | 30.99 | +2.18% | |
| 30.70 | 30.80 | 30.33 | 30.33 | -0.66% | |
| 31.97 | 31.98 | 30.53 | 30.53 | -4.14% | |
| 31.09 | 32.01 | 30.92 | 31.85 | +2.15% | |
| 31.31 | 31.49 | 30.95 | 31.18 | -0.95% | |
| 31.96 | 32.50 | 31.37 | 31.48 | -1.66% | |
| 31.75 | 32.72 | 31.65 | 32.01 | +0.63% | |
| 31.64 | 32.24 | 31.39 | 31.81 | +0.79% | |
| 32.05 | 32.53 | 31.41 | 31.56 | -1.22% | |
| 32.63 | 33.20 | 31.76 | 31.95 | -1.63% | |
| 33.07 | 34.34 | 32.35 | 32.48 | -1.22% | |
| 33.47 | 34.22 | 32.75 | 32.88 | -1.29% | |
| 32.36 | 33.60 | 32.36 | 33.31 | +3.29% | |
| 32.06 | 32.93 | 31.75 | 32.25 | +2.32% | |
| 31.23 | 31.89 | 31.23 | 31.52 | +1.58% | |
| 30.75 | 31.40 | 30.53 | 31.03 | +1.47% | |
| 29.27 | 30.60 | 29.27 | 30.58 | +5.05% | |
| 28.94 | 29.20 | 28.83 | 29.11 | +0.55% | |
| 28.82 | 29.08 | 28.69 | 28.95 | +1.15% | |
| 29.05 | 29.13 | 28.45 | 28.62 | -1.00% | |
| 29.00 | 29.25 | 28.75 | 28.91 | +0.28% | |
| 28.76 | 29.43 | 28.49 | 28.83 | +0.59% | |
| 29.26 | 29.51 | 28.39 | 28.66 | -2.28% | |
| 29.74 | 29.95 | 29.32 | 29.33 | -0.31% | |
| 27.99 | 29.92 | 27.99 | 29.42 | +5.41% | |
| 27.99 | 28.50 | 27.80 | 27.91 | -0.11% | |
| 28.00 | 28.21 | 27.85 | 27.94 | -0.68% | |
| 27.05 | 28.15 | 26.85 | 28.13 | +4.15% | |
| 26.91 | 27.10 | 26.71 | 27.01 | +0.37% | |
| 27.00 | 27.43 | 26.80 | 26.91 | +0.19% | |
| 28.02 | 28.02 | 26.75 | 26.86 | -0.67% | |
| 26.71 | 27.39 | 26.33 | 27.04 | +1.08% | |
| 25.51 | 27.16 | 25.45 | 26.75 | +4.98% | |
| 25.65 | 25.73 | 25.25 | 25.48 | -0.23% | |
| 24.74 | 25.68 | 24.66 | 25.54 | +2.94% | |
| 24.68 | 24.81 | 24.32 | 24.81 | +1.18% | |
| 24.91 | 24.96 | 24.45 | 24.52 | -1.72% | |
| 25.05 | 25.05 | 24.83 | 24.95 | -0.24% | |
| 25.12 | 25.30 | 24.97 | 25.01 | -0.24% | |
| 25.93 | 25.93 | 25.03 | 25.07 | -3.13% | |
| 26.15 | 26.46 | 25.61 | 25.88 | -0.65% | |
| 25.81 | 26.31 | 25.81 | 26.05 | +0.77% | |
| 26.01 | 26.30 | 25.81 | 25.85 | -0.81% | |
| 26.86 | 27.43 | 26.06 | 26.06 | -3.01% | |
| 26.28 | 27.46 | 26.13 | 26.87 | +1.82% | |
| 26.24 | 26.56 | 25.90 | 26.39 | +1.70% | |
| 24.45 | 26.24 | 24.31 | 25.95 | +6.53% | |
| 23.93 | 24.45 | 23.82 | 24.36 | +1.80% | |
| 23.90 | 24.17 | 23.71 | 23.93 | +0.55% | |
| 23.90 | 23.90 | 23.76 | 23.80 | 0.00% | |
| 23.84 | 23.90 | 23.76 | 23.80 | +0.17% | |
| 23.84 | 23.84 | 23.69 | 23.76 | 0.00% | |
| 23.88 | 23.98 | 23.75 | 23.76 | +0.04% | |
| 23.86 | 23.86 | 23.73 | 23.75 | +0.04% | |
| 23.80 | 23.80 | 23.70 | 23.74 | -0.17% | |
| 23.86 | 23.94 | 23.76 | 23.78 | +0.13% | |
| 23.84 | 23.85 | 23.72 | 23.75 | 0.00% | |
| 23.75 | 23.75 | 23.70 | 23.75 | 0.00% | |
| 23.76 | 23.99 | 23.71 | 23.75 | -0.67% | |
| 23.98 | 24.00 | 23.86 | 23.91 | +0.13% | |
| 24.09 | 24.10 | 23.87 | 23.88 | -0.46% | |
| 24.00 | 24.22 | 23.83 | 23.99 | +0.13% | |
| 23.98 | 24.00 | 23.82 | 23.96 | +0.21% | |
| 23.53 | 23.96 | 23.53 | 23.91 | +1.92% | |
| 23.06 | 23.53 | 22.96 | 23.46 | +2.62% | |
| 22.91 | 23.06 | 22.59 | 22.86 | -0.31% | |
| 23.00 | 23.04 | 22.70 | 22.93 | +0.66% | |
| 22.60 | 23.59 | 22.60 | 22.78 | +0.18% | |
| 22.70 | 22.88 | 22.45 | 22.74 | +0.13% | |
| 22.65 | 22.84 | 22.65 | 22.71 | +0.66% | |
| 22.77 | 22.88 | 22.54 | 22.56 | -0.62% | |
| 22.42 | 22.83 | 22.42 | 22.70 | +1.29% | |
| 22.61 | 22.70 | 22.10 | 22.41 | -1.84% | |
| 23.06 | 23.12 | 22.83 | 22.83 | -1.04% | |
| 23.50 | 23.62 | 23.06 | 23.07 | -1.45% | |
| 23.35 | 23.85 | 23.28 | 23.41 | +0.21% | |
| 23.02 | 23.46 | 23.02 | 23.36 | +0.04% | |
| 23.04 | 23.35 | 22.90 | 23.35 | +0.65% | |
| 23.36 | 23.40 | 23.15 | 23.20 | -0.81% | |
| 23.39 | 23.87 | 23.30 | 23.39 | -0.59% | |
| 23.97 | 23.97 | 23.34 | 23.53 | -1.59% | |
| 23.76 | 23.91 | 23.20 | 23.91 | +0.50% | |
| 24.02 | 24.07 | 23.79 | 23.79 | -0.79% | |
| 23.95 | 23.98 | 23.70 | 23.98 | +1.57% | |
| 23.82 | 23.82 | 23.55 | 23.61 | -0.71% | |
| 23.27 | 23.79 | 23.27 | 23.78 | +1.80% | |
| 23.13 | 23.38 | 23.13 | 23.36 | +1.04% | |
| 22.91 | 23.43 | 22.90 | 23.12 | +0.65% | |
| 22.79 | 22.97 | 22.44 | 22.97 | +0.57% | |
| 23.62 | 23.62 | 22.61 | 22.84 | -3.75% | |
| 23.65 | 23.93 | 23.53 | 23.73 | +0.21% | |
| 23.20 | 23.70 | 23.20 | 23.68 | +1.85% | |
| 23.34 | 23.57 | 23.06 | 23.25 | -0.39% | |
| 23.94 | 23.94 | 23.34 | 23.34 | -2.42% | |
| 23.92 | 24.07 | 23.77 | 23.92 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CFBK chart for longer ranges.