XNAS
Datos históricos de CF Bankshares Inc.
CF Bankshares Inc. · CFBK
$33.84
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 0:32:10 UTC
- Variación en el periodo
- +45.55%
- Máximo
- US$38.11
- 14 de septiembre de 2026
- Mínimo
- US$22.10
- 10 de noviembre de 2025
- Volumen medio diario
- 0.05 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 34.47 | 34.48 | 33.83 | 33.84 | −2.05% | 20,077 |
| 8 oct 2026 | 34.01 | 34.55 | 33.72 | 34.55 | +1.29% | 24,076.544 |
| 7 oct 2026 | 34.39 | 34.43 | 33.97 | 34.11 | −1.42% | 19,930.705 |
| 6 oct 2026 | 34.54 | 34.69 | 34.40 | 34.60 | +0.14% | 16,668.705 |
| 5 oct 2026 | 34.40 | 34.72 | 34.20 | 34.55 | +0.38% | 28,037.25 |
| 2 oct 2026 | 34.20 | 34.99 | 34.01 | 34.42 | +1.59% | 49,262.833 |
| 1 oct 2026 | 33.92 | 34.19 | 33.37 | 33.88 | −0.10% | 33,399.92 |
| 30 sep 2026 | 34.17 | 34.57 | 33.72 | 33.92 | −0.63% | 32,323.216 |
| 29 sep 2026 | 34.22 | 34.67 | 33.95 | 34.13 | −0.35% | 39,527.711 |
| 28 sep 2026 | 34.51 | 34.60 | 34.12 | 34.25 | −0.75% | 35,345.705 |
| 25 sep 2026 | 34.20 | 34.70 | 34.20 | 34.51 | +1.17% | 49,372.711 |
| 24 sep 2026 | 34.01 | 34.35 | 33.90 | 34.11 | +0.59% | 33,841.791 |
| 23 sep 2026 | 34.30 | 34.44 | 33.72 | 33.91 | −1.42% | 32,085.914 |
| 22 sep 2026 | 34.45 | 34.98 | 34.30 | 34.40 | −0.17% | 37,768.567 |
| 21 sep 2026 | 34.54 | 34.72 | 34.30 | 34.46 | −0.12% | 22,624.705 |
| 18 sep 2026 | 34.69 | 34.83 | 34.40 | 34.50 | −0.96% | 51,318.905 |
| 17 sep 2026 | 35.06 | 35.08 | 34.08 | 34.84 | −0.07% | 37,074.705 |
| 16 sep 2026 | 35.31 | 35.42 | 34.59 | 34.86 | −1.33% | 45,080.16 |
| 15 sep 2026 | 35.25 | 35.54 | 35.10 | 35.33 | +0.11% | 35,889.891 |
| 14 sep 2026 | 38.11 | 38.11 | 35.00 | 35.29 | +0.31% | 60,383.904 |
| 11 sep 2026 | 35.69 | 36.00 | 35.07 | 35.18 | −0.76% | 34,900.891 |
| 10 sep 2026 | 35.32 | 35.64 | 35.25 | 35.45 | −0.37% | 26,018.94 |
| 9 sep 2026 | 35.70 | 35.79 | 35.21 | 35.58 | −0.42% | 38,439.891 |
| 8 sep 2026 | 35.67 | 36.09 | 35.60 | 35.73 | +0.08% | 21,881.888 |
| 4 sep 2026 | 35.02 | 35.95 | 34.90 | 35.70 | +1.51% | 47,525.813 |
| 3 sep 2026 | 35.24 | 35.70 | 35.17 | 35.17 | +0.31% | 19,916.174 |
| 2 sep 2026 | 34.67 | 35.46 | 34.67 | 35.06 | +1.18% | 45,132.606 |
| 1 sep 2026 | 34.69 | 34.80 | 34.33 | 34.65 | +0.26% | 23,655.215 |
| 31 ago 2026 | 34.75 | 34.86 | 34.45 | 34.56 | −0.46% | 21,379.106 |
| 28 ago 2026 | 34.43 | 35.12 | 34.41 | 34.72 | +0.70% | 15,380.891 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.