C&F Financial Corporation - Common Stock (CFFI)

Historical Prices For C&F Financial Corporation - Common Stock (CFFI)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	65.50	66.95	65.50	66.21	5,314	66.21
10/01/2025	66.80	66.80	66.00	66.14	7,608	66.14
9/30/2025	66.36	67.20	65.39	67.20	6,101	67.20
9/29/2025	66.20	68.43	66.20	66.96	3,988	66.96
9/26/2025	67.67	69.58	67.67	68.60	3,963	68.60
9/25/2025	68.73	68.73	68.73	68.73	2,847	68.73
9/24/2025	68.54	69.47	68.45	68.95	3,906	68.95
9/23/2025	68.80	69.09	68.80	69.09	4,165	69.09
9/22/2025	69.25	69.26	67.41	68.57	7,347	68.57
9/19/2025	71.20	71.92	69.88	71.92	22,585	71.92
9/18/2025	68.39	72.00	68.39	71.79	7,382	71.79
9/17/2025	69.09	70.31	68.90	69.17	4,323	69.17
9/16/2025	69.48	70.23	68.01	69.46	3,816	69.46
9/15/2025	69.95	70.87	68.94	70.70	4,850	70.70
9/12/2025	69.79	70.12	69.63	70.12	2,887	69.66
9/11/2025	70.13	70.91	70.00	70.35	4,198	69.89
9/10/2025	70.96	70.96	69.78	70.46	5,058	70.00
9/09/2025	71.18	72.00	71.03	71.30	8,731	70.83
9/08/2025	71.50	71.50	70.39	70.98	2,417	70.51
9/05/2025	72.00	73.00	70.66	71.30	13,667	70.83
9/04/2025	70.20	72.00	70.20	72.00	8,148	71.53
9/03/2025	70.30	71.66	69.47	70.77	10,335	70.31
9/02/2025	70.72	71.31	69.60	70.86	6,146	70.40
8/29/2025	70.60	71.98	70.60	71.98	12,289	71.51
8/28/2025	70.50	71.56	70.50	71.16	7,105	70.69
8/27/2025	70.74	71.95	70.30	71.70	8,132	71.23
8/26/2025	69.90	72.34	69.85	71.23	11,835	70.77
8/25/2025	70.55	72.00	70.22	70.22	8,773	69.76
8/22/2025	67.00	72.07	67.00	71.40	22,559	70.93
8/21/2025	67.30	68.39	67.07	67.32	5,161	66.88
8/20/2025	66.97	68.81	66.91	68.04	10,252	67.59
8/19/2025	67.95	69.25	67.95	68.06	5,739	67.61
8/18/2025	67.89	67.89	67.39	67.46	4,379	67.02
8/15/2025	69.94	69.94	68.00	68.59	21,559	68.14
8/14/2025	68.25	69.70	68.20	69.64	17,558	69.18
8/13/2025	66.90	70.45	66.90	69.35	11,345	68.90
8/12/2025	64.90	70.00	64.90	68.23	15,243	67.78
8/11/2025	64.50	66.45	64.50	65.62	13,534	65.19
8/08/2025	64.76	65.92	64.00	64.00	3,100	63.58
8/07/2025	64.57	64.57	62.52	63.94	8,271	63.52
8/06/2025	64.94	64.94	63.57	63.57	5,662	63.15
8/05/2025	64.38	64.51	64.22	64.51	6,153	64.09
8/04/2025	63.54	65.63	63.14	65.63	24,709	65.20
8/01/2025	63.64	63.73	61.45	63.31	40,560	62.89
7/31/2025	63.00	63.85	63.00	63.85	8,751	63.43
7/30/2025	65.03	65.03	62.54	64.00	16,897	63.58
7/29/2025	66.06	66.06	64.50	64.69	7,389	64.27
7/28/2025	67.32	67.32	66.06	66.06	4,129	65.63
7/25/2025	67.01	67.44	66.46	66.83	5,436	66.39
7/24/2025	67.85	69.66	67.82	68.54	9,714	68.09
7/23/2025	68.79	69.18	68.59	69.18	6,700	68.73
7/22/2025	67.69	68.28	66.72	67.94	24,416	67.49
7/21/2025	67.29	67.75	66.25	67.54	10,574	67.10
7/18/2025	66.36	67.42	65.17	67.30	24,951	66.86
7/17/2025	64.85	66.76	64.85	66.16	19,828	65.73
7/16/2025	62.90	64.95	62.47	64.95	51,166	64.52
7/15/2025	62.80	63.87	62.48	63.16	27,209	62.75
7/14/2025	64.01	64.94	63.87	64.94	21,833	64.51
7/11/2025	64.97	65.77	64.63	64.95	6,372	64.52
7/10/2025	67.00	67.00	65.85	66.72	10,628	66.28
7/09/2025	66.26	66.52	65.90	66.35	7,167	65.91
7/08/2025	64.85	67.05	64.85	66.11	14,848	65.68
7/07/2025	67.07	67.75	65.58	65.87	16,141	65.44
7/03/2025	67.06	67.53	66.86	67.27	6,274	66.83