C&F Financial Stock Price History
NASDAQ: CFFIFinanceMajor BanksUSD
101.39-0.12 (-0.12%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CFFI price history at a glance
The price history for C&F Financial (CFFI) on this page begins on May 4, 1998, when the stock closed at $21.00; it most recently closed at $101.39 on October 5, 2026. The highest price in this record is $103.52, reached on October 5, 2026; the latest close is 2.1% below that peak. Across the 27 complete calendar years in the table, CFFI finished higher in 16 and lower in 11. Its best year was 2003 (+61.0%) and its worst was 2008 (-48.6%).
Over roughly 28 years the share price changed +382.8%, a 5.7% compound annual price return (excluding dividends). In the last 12 months alone, CFFI has gained 51.0%. 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
- $103.52
- Date of high
- Oct 5, 2026
- Low since 1998
- $9.65
- Date of low
- Dec 8, 2008
- 52-week high
- $103.52
- 52-week low
- $66.30
- Last close
- $101.39
CFFI returns
1 week
+3.14%
1 month
+8.26%
3 months
+26.64%
6 months
+29.77%
Year to date
+39.67%
1 year
+51.01%
3 years
+82.16%
5 years
+98.03%
CFFI price return, excluding dividends.
CFFI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 101.39 | +43.41% |
| 2025 | 70.70 | +0.23% |
| 2024 | 70.54 | +3.45% |
| 2023 | 68.19 | +17.02% |
| 2022 | 58.27 | +13.83% |
| 2021 | 51.19 | +37.94% |
| 2020 | 37.11 | -31.02% |
| 2019 | 53.80 | -1.08% |
| 2018 | 54.39 | -6.22% |
| 2017 | 58.00 | +16.35% |
| 2016 | 49.85 | +27.82% |
| 2015 | 39.00 | -1.89% |
| 2014 | 39.75 | -10.21% |
| 2013 | 44.27 | +16.50% |
| 2012 | 38.00 | +42.86% |
| 2011 | 26.60 | +19.23% |
| 2010 | 22.31 | +17.42% |
| 2009 | 19.00 | +14.80% |
| 2008 | 16.55 | -48.55% |
| 2007 | 32.17 | -19.07% |
| 2006 | 39.75 | +6.28% |
| 2005 | 37.40 | -7.31% |
| 2004 | 40.35 | -1.59% |
| 2003 | 41.00 | +60.97% |
| 2002 | 25.47 | +26.21% |
| 2001 | 20.18 | +39.17% |
| 2000 | 14.50 | -15.33% |
| 1999 | 17.13 | -8.67% |
| 1998* | 18.75 | -10.71% |
* Partial year: the record begins after the start of 1998; return measured from the first available close.
2026 return is year to date.
CFFI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 100.74 | 102.20 | 100.05 | 101.39 | -0.12% | |
| 102.02 | 103.52 | 100.83 | 101.51 | -0.49% | |
| 101.28 | 103.04 | 99.82 | 102.01 | -0.20% | |
| 99.94 | 102.30 | 99.04 | 102.21 | +2.76% | |
| 98.00 | 100.00 | 96.98 | 99.46 | +1.18% | |
| 97.90 | 99.50 | 96.64 | 98.30 | +1.50% | |
| 97.27 | 97.68 | 94.66 | 96.85 | -1.14% | |
| 99.46 | 100.10 | 96.08 | 97.97 | -1.19% | |
| 95.55 | 99.50 | 95.55 | 99.15 | +4.71% | |
| 94.00 | 94.81 | 92.70 | 94.69 | +1.16% | |
| 92.44 | 94.69 | 92.41 | 93.60 | +0.63% | |
| 91.35 | 93.82 | 91.35 | 93.01 | +1.77% | |
| 93.05 | 93.96 | 91.39 | 91.39 | -2.71% | |
| 93.03 | 94.64 | 92.61 | 93.94 | +1.01% | |
| 93.40 | 94.15 | 92.47 | 93.00 | -0.64% | |
| 93.49 | 94.66 | 92.51 | 93.60 | -0.44% | |
| 95.67 | 96.38 | 94.01 | 94.01 | -0.88% | |
| 96.45 | 97.07 | 94.84 | 94.84 | -1.48% | |
| 94.77 | 96.35 | 93.88 | 96.26 | +1.00% | |
| 94.90 | 96.62 | 93.02 | 95.31 | +0.33% | |
| 94.48 | 95.53 | 93.15 | 95.00 | +1.47% | |
| 92.85 | 94.85 | 92.21 | 93.62 | -0.03% | |
| 94.50 | 94.80 | 93.15 | 93.65 | +0.16% | |
| 93.60 | 95.96 | 93.20 | 93.50 | -1.46% | |
| 93.90 | 95.99 | 93.12 | 94.89 | +0.27% | |
| 92.10 | 96.00 | 91.01 | 94.63 | +3.30% | |
| 91.00 | 93.59 | 91.00 | 91.61 | +0.22% | |
| 90.28 | 92.75 | 90.28 | 91.41 | +0.44% | |
| 91.27 | 92.67 | 90.14 | 91.01 | -0.81% | |
| 91.26 | 94.31 | 91.26 | 91.75 | +1.27% | |
| 91.06 | 91.62 | 89.00 | 90.60 | -1.08% | |
| 90.50 | 91.59 | 89.50 | 91.59 | +2.40% | |
| 88.64 | 89.70 | 87.08 | 89.44 | +2.82% | |
| 86.07 | 88.95 | 86.07 | 86.99 | +2.41% | |
| 88.66 | 88.66 | 84.94 | 84.94 | -4.39% | |
| 87.00 | 89.56 | 84.88 | 88.84 | +1.86% | |
| 88.25 | 88.25 | 86.88 | 87.22 | -0.46% | |
| 86.80 | 88.07 | 86.17 | 87.62 | +1.93% | |
| 88.00 | 92.00 | 85.96 | 85.96 | -2.75% | |
| 88.48 | 88.75 | 87.46 | 88.39 | -0.10% | |
| 88.62 | 88.62 | 87.25 | 88.48 | -0.16% | |
| 87.50 | 89.60 | 86.40 | 88.62 | +3.59% | |
| 84.52 | 87.43 | 84.52 | 85.55 | +0.34% | |
| 86.30 | 87.60 | 84.26 | 85.26 | -3.05% | |
| 87.25 | 88.01 | 86.49 | 87.94 | -0.79% | |
| 87.20 | 88.64 | 86.55 | 88.64 | +1.65% | |
| 84.28 | 89.76 | 81.54 | 87.20 | +3.69% | |
| 84.03 | 84.79 | 83.75 | 84.10 | +0.05% | |
| 84.61 | 84.61 | 84.05 | 84.06 | +1.78% | |
| 82.06 | 83.15 | 82.06 | 82.59 | -1.28% | |
| 83.50 | 84.32 | 83.50 | 83.66 | -1.29% | |
| 81.60 | 85.03 | 81.60 | 84.75 | +1.51% | |
| 83.00 | 83.80 | 82.60 | 83.49 | +5.18% | |
| 79.19 | 79.38 | 78.00 | 79.38 | +1.77% | |
| 78.00 | 78.74 | 78.00 | 78.00 | +0.19% | |
| 78.25 | 78.50 | 76.50 | 77.85 | -0.35% | |
| 79.00 | 79.00 | 76.57 | 78.12 | +1.26% | |
| 77.01 | 77.15 | 76.50 | 77.15 | +0.16% | |
| 77.03 | 77.03 | 77.03 | 77.03 | -3.68% | |
| 79.04 | 79.97 | 77.60 | 79.97 | +0.11% | |
| 79.73 | 79.88 | 79.40 | 79.88 | +2.41% | |
| 78.76 | 78.77 | 77.60 | 78.00 | +1.19% | |
| 78.19 | 78.19 | 76.45 | 77.08 | -0.99% | |
| 80.00 | 81.02 | 77.85 | 77.85 | -2.76% | |
| 80.14 | 80.14 | 80.06 | 80.06 | +0.98% | |
| 78.25 | 79.28 | 78.00 | 79.28 | +0.79% | |
| 80.50 | 80.80 | 78.66 | 78.66 | -1.68% | |
| 81.11 | 81.11 | 80.00 | 80.00 | -0.98% | |
| 80.79 | 80.79 | 80.79 | 80.79 | -2.31% | |
| 83.50 | 84.00 | 82.56 | 82.70 | -1.42% | |
| 80.87 | 83.89 | 80.87 | 83.89 | +4.86% | |
| 82.46 | 83.39 | 80.00 | 80.00 | -3.97% | |
| 84.73 | 85.89 | 80.58 | 83.31 | -3.33% | |
| 80.64 | 86.18 | 80.10 | 86.18 | +8.08% | |
| 81.45 | 81.45 | 76.50 | 79.74 | -2.10% | |
| 79.79 | 81.45 | 79.79 | 81.45 | +2.94% | |
| 78.65 | 79.85 | 78.65 | 79.12 | +4.48% | |
| 78.00 | 78.17 | 75.73 | 75.73 | -3.36% | |
| 77.37 | 78.36 | 77.18 | 78.36 | +2.89% | |
| 76.96 | 76.96 | 75.76 | 76.16 | +0.87% | |
| 74.34 | 76.62 | 72.59 | 75.50 | +1.56% | |
| 74.34 | 74.34 | 74.34 | 74.34 | -3.70% | |
| 77.04 | 77.20 | 77.04 | 77.20 | +0.16% | |
| 78.00 | 78.00 | 77.08 | 77.08 | -1.50% | |
| 76.05 | 78.50 | 76.05 | 78.25 | +2.89% | |
| 74.04 | 77.00 | 72.10 | 76.05 | +2.00% | |
| 74.26 | 74.70 | 73.71 | 74.56 | -0.45% | |
| 72.11 | 75.50 | 72.11 | 74.90 | +2.90% | |
| 70.45 | 72.79 | 70.45 | 72.79 | +3.42% | |
| 72.22 | 72.25 | 70.38 | 70.38 | -3.68% | |
| 72.56 | 73.07 | 72.56 | 73.07 | -0.65% | |
| 72.76 | 73.55 | 72.76 | 73.55 | -0.27% | |
| 73.75 | 73.75 | 73.75 | 73.75 | -0.99% | |
| 73.57 | 76.48 | 73.34 | 74.49 | +0.53% | |
| 73.99 | 75.00 | 73.99 | 74.10 | +0.09% | |
| 72.39 | 74.98 | 71.68 | 74.03 | +2.58% | |
| 72.48 | 73.90 | 72.05 | 72.17 | -1.47% | |
| 73.07 | 73.25 | 73.07 | 73.25 | -0.79% | |
| 72.97 | 73.83 | 72.97 | 73.83 | +2.54% | |
| 71.85 | 72.67 | 71.85 | 72.00 | -0.32% | |
| 72.05 | 72.78 | 72.05 | 72.23 | +0.17% | |
| 74.67 | 76.86 | 72.11 | 72.11 | -4.46% | |
| 75.42 | 75.48 | 75.42 | 75.48 | +0.99% | |
| 72.20 | 74.74 | 72.20 | 74.74 | +3.56% | |
| 73.60 | 73.60 | 72.17 | 72.17 | -1.61% | |
| 69.44 | 74.38 | 69.44 | 73.35 | -1.50% | |
| 74.14 | 74.47 | 74.14 | 74.47 | -3.88% | |
| 80.00 | 80.00 | 77.48 | 77.48 | +4.70% | |
| 74.61 | 74.69 | 74.00 | 74.00 | +1.19% | |
| 74.01 | 74.01 | 73.13 | 73.13 | -0.71% | |
| 75.00 | 75.00 | 73.20 | 73.65 | -3.10% | |
| 74.01 | 76.01 | 74.01 | 76.01 | +1.69% | |
| 75.47 | 75.47 | 74.75 | 74.75 | -2.57% | |
| 76.74 | 76.74 | 75.00 | 76.72 | -2.64% | |
| 78.80 | 78.80 | 78.80 | 78.80 | +3.94% | |
| 77.09 | 77.09 | 75.19 | 75.81 | +0.38% | |
| 76.31 | 76.31 | 75.52 | 75.52 | +1.25% | |
| 73.36 | 74.59 | 73.36 | 74.59 | -2.24% | |
| 77.02 | 77.02 | 76.00 | 76.30 | +0.16% | |
| 74.38 | 77.05 | 74.38 | 76.18 | -1.13% | |
| 77.50 | 77.50 | 76.30 | 77.05 | +0.23% | |
| 78.74 | 78.74 | 76.36 | 76.87 | -0.93% | |
| 77.20 | 77.59 | 75.95 | 77.59 | -1.16% | |
| 76.95 | 78.50 | 76.20 | 78.50 | +3.02% | |
| 78.23 | 78.23 | 76.20 | 76.20 | -0.34% | |
| 77.15 | 77.81 | 76.46 | 76.46 | -2.14% | |
| 78.13 | 78.13 | 78.13 | 78.13 | +1.69% | |
| 73.10 | 76.83 | 73.10 | 76.83 | +3.22% | |
| 74.44 | 74.51 | 74.00 | 74.43 | +1.33% | |
| 73.50 | 73.50 | 73.45 | 73.45 | +1.24% | |
| 74.45 | 74.45 | 72.55 | 72.55 | +0.62% | |
| 72.68 | 73.46 | 72.00 | 72.10 | -0.72% | |
| 73.62 | 74.00 | 72.62 | 72.62 | -0.44% | |
| 73.28 | 73.58 | 72.90 | 72.94 | +0.03% | |
| 73.00 | 73.00 | 72.86 | 72.92 | +1.43% | |
| 72.28 | 72.53 | 71.89 | 71.89 | -2.55% | |
| 73.33 | 73.77 | 72.48 | 73.77 | +1.05% | |
| 80.99 | 80.99 | 72.48 | 73.00 | -0.03% | |
| 73.38 | 74.59 | 73.02 | 73.02 | -2.65% | |
| 73.90 | 75.01 | 72.07 | 75.01 | +3.76% | |
| 70.57 | 72.93 | 70.57 | 72.29 | +2.41% | |
| 70.00 | 70.59 | 70.00 | 70.59 | +0.83% | |
| 69.89 | 71.11 | 69.89 | 70.01 | -0.98% | |
| 72.04 | 72.08 | 70.70 | 70.70 | -2.82% | |
| 74.98 | 74.98 | 71.39 | 72.75 | +1.75% | |
| 69.99 | 71.50 | 69.85 | 71.50 | +0.42% | |
| 71.55 | 71.55 | 71.20 | 71.20 | -0.22% | |
| 71.23 | 71.76 | 70.69 | 71.36 | -0.21% | |
| 74.92 | 74.92 | 71.51 | 71.51 | -4.68% | |
| 69.69 | 75.02 | 69.69 | 75.02 | +2.98% | |
| 71.44 | 72.88 | 71.44 | 72.85 | -0.30% | |
| 73.98 | 74.29 | 73.07 | 73.07 | -2.21% | |
| 75.21 | 75.21 | 74.72 | 74.72 | +2.19% | |
| 73.76 | 73.76 | 73.12 | 73.12 | -2.13% | |
| 74.20 | 74.79 | 74.20 | 74.71 | +2.60% | |
| 73.01 | 73.12 | 72.80 | 72.82 | -4.57% | |
| 77.75 | 78.88 | 76.25 | 76.31 | -1.34% | |
| 74.01 | 77.35 | 73.77 | 77.35 | +3.91% | |
| 75.26 | 75.26 | 73.02 | 74.44 | +1.61% | |
| 74.47 | 74.69 | 73.26 | 73.26 | -4.36% | |
| 75.47 | 77.44 | 75.47 | 76.60 | +0.72% | |
| 75.91 | 76.13 | 75.91 | 76.05 | -1.23% | |
| 76.25 | 77.00 | 76.07 | 77.00 | -0.70% | |
| 78.37 | 78.49 | 77.54 | 77.54 | -0.49% | |
| 77.88 | 77.92 | 77.61 | 77.92 | -1.19% | |
| 77.59 | 78.86 | 77.59 | 78.86 | +0.99% | |
| 78.21 | 78.21 | 77.09 | 78.09 | +1.07% | |
| 79.02 | 79.02 | 77.26 | 77.26 | -2.40% | |
| 79.16 | 79.25 | 79.16 | 79.16 | -0.69% | |
| 80.28 | 80.50 | 79.71 | 79.71 | -0.40% | |
| 79.18 | 80.21 | 79.18 | 80.03 | -1.19% | |
| 79.70 | 80.99 | 79.59 | 80.99 | +1.75% | |
| 77.48 | 79.60 | 77.48 | 79.60 | +3.65% | |
| 74.68 | 77.08 | 74.57 | 76.80 | +1.99% | |
| 73.25 | 75.30 | 73.25 | 75.30 | +0.67% | |
| 70.60 | 74.80 | 70.60 | 74.80 | +4.37% | |
| 72.00 | 72.00 | 70.39 | 71.67 | -0.40% | |
| 71.50 | 72.60 | 71.50 | 71.96 | +0.50% | |
| 69.81 | 71.60 | 69.81 | 71.60 | +1.00% | |
| 71.08 | 71.37 | 70.68 | 70.89 | -2.94% | |
| 72.99 | 74.34 | 72.99 | 73.04 | +0.10% | |
| 69.50 | 72.97 | 69.50 | 72.97 | +4.75% | |
| 69.66 | 69.66 | 69.66 | 69.66 | -0.97% | |
| 71.31 | 71.31 | 70.34 | 70.34 | -1.12% | |
| 71.14 | 71.14 | 71.14 | 71.14 | +0.99% | |
| 69.02 | 70.44 | 69.02 | 70.44 | +2.28% | |
| 69.58 | 70.23 | 68.87 | 68.87 | -0.91% | |
| 69.25 | 70.75 | 69.25 | 69.50 | +0.90% | |
| 69.50 | 69.50 | 68.88 | 68.88 | -1.32% | |
| 69.50 | 69.80 | 69.50 | 69.80 | -0.26% | |
| 69.51 | 69.98 | 68.52 | 69.98 | +0.65% | |
| 69.50 | 70.43 | 69.50 | 69.53 | 0.00% | |
| 71.33 | 71.35 | 69.53 | 69.53 | -1.65% | |
| 73.04 | 73.21 | 70.35 | 70.70 | -2.60% | |
| 72.87 | 73.34 | 72.43 | 72.59 | +2.54% | |
| 71.77 | 71.82 | 67.83 | 70.79 | -1.03% | |
| 71.20 | 71.53 | 69.92 | 71.53 | +0.46% | |
| 72.20 | 72.20 | 71.20 | 71.20 | -1.93% | |
| 72.11 | 73.16 | 72.11 | 72.60 | +0.61% | |
| 73.12 | 73.12 | 72.16 | 72.16 | -1.60% | |
| 76.50 | 77.65 | 73.33 | 73.33 | -4.46% | |
| 76.13 | 76.75 | 76.06 | 76.75 | +0.85% | |
| 75.96 | 77.16 | 75.96 | 76.10 | -0.64% | |
| 76.40 | 77.26 | 75.33 | 76.59 | -0.83% | |
| 74.28 | 79.03 | 73.51 | 77.23 | +2.02% | |
| 74.50 | 76.00 | 71.32 | 75.70 | +3.08% | |
| 73.71 | 74.87 | 73.44 | 73.44 | -0.37% | |
| 71.99 | 74.17 | 71.50 | 73.71 | +3.53% | |
| 69.93 | 72.15 | 69.93 | 71.20 | +2.61% | |
| 69.29 | 70.00 | 69.29 | 69.39 | +0.36% | |
| 68.61 | 69.36 | 68.61 | 69.14 | +1.47% | |
| 69.57 | 69.57 | 68.14 | 68.14 | -0.53% | |
| 68.50 | 68.50 | 68.50 | 68.50 | -1.62% | |
| 68.28 | 69.63 | 68.28 | 69.63 | +2.19% | |
| 68.14 | 68.14 | 68.14 | 68.14 | -1.67% | |
| 68.06 | 69.30 | 68.06 | 69.30 | -0.22% | |
| 69.45 | 69.45 | 69.45 | 69.45 | -0.60% | |
| 69.09 | 69.95 | 69.09 | 69.87 | +0.22% | |
| 69.94 | 69.94 | 68.22 | 69.72 | +1.34% | |
| 68.80 | 68.80 | 68.80 | 68.80 | -2.74% | |
| 69.12 | 71.00 | 69.12 | 70.74 | +2.86% | |
| 67.75 | 69.12 | 67.74 | 68.77 | +0.82% | |
| 68.09 | 68.80 | 67.93 | 68.21 | +0.49% | |
| 67.72 | 67.88 | 66.93 | 67.88 | +1.66% | |
| 68.34 | 68.34 | 66.77 | 66.77 | -4.72% | |
| 66.48 | 70.08 | 66.48 | 70.08 | -0.36% | |
| 70.33 | 70.33 | 70.33 | 70.33 | +0.76% | |
| 70.90 | 70.90 | 69.80 | 69.80 | -1.55% | |
| 70.70 | 71.25 | 70.48 | 70.90 | +0.44% | |
| 69.11 | 70.59 | 69.11 | 70.59 | +1.35% | |
| 69.40 | 69.65 | 69.40 | 69.65 | +0.61% | |
| 69.59 | 70.09 | 68.38 | 69.23 | -2.05% | |
| 68.60 | 70.68 | 68.60 | 70.68 | +3.48% | |
| 68.00 | 68.75 | 68.00 | 68.30 | -0.13% | |
| 68.09 | 68.39 | 68.09 | 68.39 | -0.03% | |
| 68.50 | 68.59 | 68.41 | 68.41 | -0.26% | |
| 68.59 | 68.59 | 68.59 | 68.59 | -1.11% | |
| 69.10 | 70.00 | 69.10 | 69.36 | +0.62% | |
| 68.52 | 68.93 | 68.52 | 68.93 | +0.63% | |
| 68.59 | 68.59 | 68.50 | 68.50 | -0.61% | |
| 68.50 | 68.92 | 68.50 | 68.92 | +2.56% | |
| 67.99 | 68.37 | 67.09 | 67.20 | -3.31% | |
| 69.45 | 70.00 | 68.97 | 69.50 | +0.22% | |
| 69.32 | 69.40 | 68.71 | 69.35 | -0.06% | |
| 69.05 | 69.39 | 68.96 | 69.39 | +1.52% | |
| 66.88 | 68.35 | 66.78 | 68.35 | +2.00% | |
| 69.15 | 69.15 | 67.01 | 67.01 | -2.88% | |
| 67.68 | 69.23 | 67.68 | 69.00 | +1.02% | |
| 67.65 | 68.48 | 67.61 | 68.30 | +1.80% | |
| 66.30 | 67.09 | 66.30 | 67.09 | +2.54% | |
| 66.78 | 66.84 | 65.43 | 65.43 | -2.55% | |
| 66.33 | 67.14 | 66.33 | 67.14 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CFFI chart for longer ranges.