CFBK(CFBK)
CFBK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $27.28 | $28.06 | $27.28 | $27.51 | 32,078 |
| 5/19/2026 | $27.30 | $27.54 | $27.15 | $27.15 | 25,900 |
| 5/18/2026 | $27.37 | $27.63 | $27.28 | $27.41 | 25,019 |
| 5/15/2026 | $27.04 | $27.46 | $27.01 | $27.21 | 17,100 |
| 5/14/2026 | $26.95 | $27.35 | $26.93 | $27.13 | 20,200 |
| 5/13/2026 | $26.86 | $27.37 | $26.65 | $26.79 | 18,508 |
| 5/12/2026 | $26.67 | $27.27 | $26.60 | $26.94 | 26,900 |
| 5/11/2026 | $27.25 | $27.74 | $26.45 | $26.76 | 31,530 |
| 5/8/2026 | $27.36 | $27.56 | $27.19 | $27.43 | 19,948 |
| 5/7/2026 | $26.78 | $27.52 | $26.78 | $27.36 | 25,000 |
| 5/6/2026 | $27.78 | $27.92 | $26.73 | $26.75 | 24,044 |
| 5/5/2026 | $28.01 | $28.20 | $26.83 | $27.35 | 49,442 |
| 5/4/2026 | $29.00 | $29.07 | $27.62 | $27.77 | 16,500 |
| 5/1/2026 | $29.16 | $29.55 | $29.00 | $29.16 | 16,000 |
| 4/30/2026 | $29.08 | $29.68 | $29.08 | $29.30 | 13,000 |
| 4/29/2026 | $29.95 | $30.30 | $29.15 | $29.32 | 30,229 |
| 4/28/2026 | $29.69 | $29.89 | $29.65 | $29.65 | 11,300 |
| 4/27/2026 | $29.57 | $29.82 | $29.50 | $29.65 | 13,700 |
| 4/24/2026 | $29.40 | $29.75 | $29.27 | $29.41 | 22,000 |
| 4/23/2026 | $29.60 | $29.71 | $29.33 | $29.42 | 20,904 |
| 4/22/2026 | $29.48 | $29.81 | $29.40 | $29.46 | 18,200 |
| 4/21/2026 | $29.85 | $29.98 | $29.39 | $29.48 | 34,440 |
| 4/20/2026 | $29.64 | $30.22 | $29.60 | $29.80 | 42,630 |
| 4/17/2026 | $29.06 | $30.50 | $29.00 | $29.74 | 144,034 |
| 4/16/2026 | $29.00 | $29.00 | $28.45 | $28.59 | 10,715 |
| 4/15/2026 | $29.24 | $29.24 | $28.81 | $28.93 | 11,800 |
| 4/14/2026 | $29.25 | $29.30 | $28.90 | $29.16 | 18,101 |
| 4/13/2026 | $28.97 | $29.48 | $28.97 | $29.36 | 16,242 |
| 4/10/2026 | $29.94 | $30.01 | $29.15 | $29.49 | 17,522 |
| 4/9/2026 | $29.03 | $29.98 | $29.03 | $29.86 | 33,205 |
| 4/8/2026 | $29.23 | $29.54 | $28.78 | $29.20 | 51,417 |
| 4/7/2026 | $28.55 | $29.00 | $28.46 | $28.57 | 27,325 |
| 4/6/2026 | $28.00 | $28.75 | $27.90 | $28.56 | 31,500 |
| 4/2/2026 | $28.02 | $28.12 | $27.79 | $28.00 | 40,336 |
| 4/1/2026 | $28.04 | $28.37 | $27.87 | $28.02 | 20,400 |
| 3/31/2026 | $27.96 | $28.37 | $27.61 | $27.91 | 31,000 |
| 3/30/2026 | $27.75 | $28.11 | $27.60 | $27.80 | 37,047 |
| 3/27/2026 | $27.79 | $28.01 | $27.52 | $27.65 | 10,613 |
| 3/26/2026 | $27.97 | $28.18 | $27.90 | $28.01 | 12,509 |
| 3/25/2026 | $28.51 | $28.51 | $27.99 | $28.27 | 28,700 |
| 3/24/2026 | $28.04 | $28.56 | $27.93 | $28.22 | 37,239 |
| 3/23/2026 | $27.83 | $28.12 | $27.58 | $28.07 | 75,300 |
| 3/20/2026 | $27.74 | $27.98 | $26.93 | $27.24 | 99,931 |
| 3/19/2026 | $27.00 | $27.87 | $27.00 | $27.71 | 41,917 |
| 3/18/2026 | $28.40 | $28.53 | $27.28 | $27.33 | 37,045 |
| 3/17/2026 | $28.88 | $29.09 | $28.44 | $28.55 | 27,439 |
| 3/16/2026 | $28.63 | $29.29 | $28.63 | $28.72 | 59,046 |
| 3/13/2026 | $28.93 | $29.13 | $28.52 | $28.53 | 50,600 |
| 3/12/2026 | $28.70 | $29.25 | $28.48 | $28.86 | 44,900 |
| 3/11/2026 | $29.38 | $29.70 | $28.86 | $29.24 | 39,221 |
| 3/10/2026 | $29.19 | $30.39 | $29.10 | $29.53 | 70,044 |
| 3/9/2026 | $29.00 | $29.43 | $28.25 | $29.28 | 59,421 |
| 3/6/2026 | $29.13 | $29.59 | $28.90 | $29.28 | 85,600 |
| 3/5/2026 | $30.00 | $30.09 | $29.42 | $29.65 | 57,000 |
| 3/4/2026 | $30.14 | $30.67 | $30.00 | $30.29 | 79,200 |
| 3/3/2026 | $29.92 | $30.38 | $29.71 | $30.11 | 68,133 |
| 3/2/2026 | $29.72 | $31.11 | $29.72 | $30.34 | 41,714 |
| 2/27/2026 | $30.61 | $30.62 | $30.00 | $30.22 | 43,825 |
| 2/26/2026 | $31.14 | $31.50 | $30.85 | $30.92 | 30,700 |
| 2/25/2026 | $30.63 | $31.25 | $30.40 | $30.99 | 47,400 |
| 2/24/2026 | $30.70 | $30.80 | $30.33 | $30.33 | 29,301 |
| 2/23/2026 | $31.97 | $31.98 | $30.53 | $30.53 | 52,900 |
| 2/20/2026 | $31.09 | $32.01 | $30.92 | $31.85 | 41,311 |