Daily trading records

C&F Financial Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for C&F Financial.

The verified trading-day record runs from June 12, 2026 through September 8, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free C&F Financial email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review C&F Financial's price trend and period performance.

The chart connects verified session closes from June 11, 2026 through September 8, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+4.47%

From the August 31, 2026 close of $91.01 to $95.075 on September 8, 2026.

20-session performance

+11.51%

From the August 10, 2026 close of $85.26 to $95.075 on September 8, 2026.

60-session performance

+23.35%

From the June 11, 2026 close of $77.08 to $95.075 on September 8, 2026.

C&F Financial Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$93.60$95.96$93.20$95.07543,031+$0.185 (+0.19%)
$93.90$95.99$93.115$94.8935,997+$0.26 (+0.27%)
$92.10$96.00$91.01$94.6367,358+$3.02 (+3.30%)
$91.00$93.59$91.00$91.6133,080+$0.20 (+0.22%)
$90.28$92.75$90.28$91.41173,645+$0.40 (+0.44%)
$91.27$92.67$90.14$91.0175,023-$0.74 (-0.81%)
$91.26$94.31$91.26$91.75130,610+$1.15 (+1.27%)
$91.06$91.62$89.00$90.6073,847-$0.99 (-1.08%)
$90.50$91.59$89.50$91.59140,066+$2.15 (+2.40%)
$88.64$89.70$87.075$89.44182,524+$2.45 (+2.82%)
$86.07$88.95$86.07$86.9969,849+$2.05 (+2.41%)
$88.66$88.66$84.94$84.9418,991-$3.90 (-4.39%)
$87.00$89.555$84.88$88.8413,628+$1.62 (+1.86%)
$88.25$88.25$86.88$87.227,528-$0.40 (-0.46%)
$86.80$88.07$86.172$87.629,147+$1.66 (+1.93%)
$88.00$92.00$85.96$85.968,219-$2.43 (-2.75%)
$88.48$88.75$87.46$88.397,459-$0.09 (-0.10%)
$88.62$88.62$87.25$88.487,885-$0.14 (-0.16%)
$87.50$89.60$86.40$88.629,481+$3.07 (+3.59%)
$84.52$87.43$84.52$85.556,465+$0.29 (+0.34%)
$86.30$87.60$84.26$85.269,612-$2.68 (-3.05%)
$87.245$88.005$86.49$87.946,507-$0.70 (-0.79%)
$87.20$88.64$86.55$88.6417,705+$1.44 (+1.65%)
$84.28$89.76$81.54$87.20344,982+$3.10 (+3.69%)
$84.03$84.79$83.75$84.106,921+$0.04 (+0.05%)
$84.61$84.61$84.05$84.065,140+$1.47 (+1.78%)
$82.0595$83.1452$82.0595$82.595,690-$1.07 (-1.28%)
$83.50$84.32$83.50$83.665,072-$1.09 (-1.29%)
$81.60$85.03$81.60$84.758,460+$1.26 (+1.51%)
$83.00$83.80$82.60$83.495,897+$4.11 (+5.18%)
$79.19$79.38$78.00$79.385,620+$1.38 (+1.77%)
$78.00$78.74$78.00$78.004,277+$0.15 (+0.19%)
$78.25$78.50$76.50$77.855,358-$0.27 (-0.35%)
$79.00$79.00$76.57$78.125,268+$0.97 (+1.26%)
$77.01$77.15$76.50$77.154,511+$0.12 (+0.16%)
$77.03$77.03$77.03$77.032,134-$2.94 (-3.68%)
$79.04$79.97$77.60$79.975,452+$0.09 (+0.11%)
$79.73$79.88$79.40$79.885,762+$1.88 (+2.41%)
$78.755$78.7692$77.60$78.008,745+$0.92 (+1.19%)
$78.19$78.19$76.45$77.087,199-$0.77 (-0.99%)
$80.00$81.02$77.85$77.857,886-$2.21 (-2.76%)
$80.135$80.135$80.06$80.061,759+$0.78 (+0.98%)
$78.25$79.28$78.00$79.283,321+$0.62 (+0.79%)
$80.50$80.80$78.66$78.667,543-$1.34 (-1.68%)
$81.11$81.11$80.00$80.002,877-$0.79 (-0.98%)
$80.79$80.79$80.79$80.793,175-$1.91 (-2.31%)
$83.50$84.00$82.5629$82.705,342-$1.19 (-1.42%)
$80.87$83.89$80.87$83.895,988+$3.89 (+4.86%)
$82.455$83.39$80.00$80.006,328-$3.31 (-3.97%)
$84.73$85.89$80.58$83.3112,882-$2.87 (-3.33%)
$80.64$86.18$80.10$86.1854,206+$6.44 (+8.08%)
$81.45$81.45$76.50$79.743,679-$1.71 (-2.10%)
$79.79$81.45$79.79$81.455,602+$2.33 (+2.94%)
$78.65$79.85$78.65$79.1211,033+$3.39 (+4.48%)
$78.00$78.17$75.73$75.735,353-$2.63 (-3.36%)
$77.37$78.36$77.18$78.3610,950+$2.205 (+2.90%)
$76.957$76.957$75.76$76.1555,868+$0.655 (+0.87%)
$74.34$76.62$72.59$75.506,961+$1.16 (+1.56%)
$74.34$74.34$74.34$74.342,030-$2.86 (-3.70%)
$77.04$77.20$77.04$77.203,020+$0.12 (+0.16%)

Verified data

Trading days shown
60
Coverage start
June 12, 2026
Coverage end
September 8, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the C&F Financial company profile.Review C&F Financial valuation and profitability metrics.

Read the frequently asked questions.

What is C&F Financial's latest verified closing price?

C&F Financial closed at $95.075 on September 8, 2026.

What period does C&F Financial's price history cover?

The page shows 60 verified sessions from June 12, 2026 through September 8, 2026.

What data is included in C&F Financial's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does C&F Financial's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for C&F Financial's daily prices?

Daily aggregate prices are provided by Polygon.