Skip to main content
Capitol Federal Financial, Inc. (CFFN)
NASDAQ: CFFN · Real-Time Price · USD
6.67
-0.07 (-1.04%)
At close: Dec 5, 2025, 4:00 PM EST
6.41
-0.26 (-3.95%)
After-hours: Dec 5, 2025, 6:51 PM EST

Capitol Federal Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256.746.756.676.676.67-1.04%380,598
Dec 4, 20256.796.816.726.746.74-1.32%537,983
Dec 3, 20256.776.836.756.836.831.34%1,028,966
Dec 2, 20256.686.756.636.746.741.51%964,964
Dec 1, 20256.546.696.546.646.640.45%683,566
Nov 28, 20256.646.686.606.616.61-0.45%485,840
Nov 26, 20256.636.706.606.646.64-0.15%1,231,520
Nov 25, 20256.506.706.486.656.652.78%1,157,539
Nov 24, 20256.426.486.386.476.470.78%960,052
Nov 21, 20256.176.486.176.426.424.05%1,124,683
Nov 20, 20256.206.326.136.176.170.65%634,113
Nov 19, 20256.146.176.076.136.13-0.33%496,086
Nov 18, 20256.096.176.096.156.150.99%562,371
Nov 17, 20256.326.346.096.096.09-3.79%642,840
Nov 14, 20256.276.346.196.336.330.64%503,657
Nov 13, 20256.346.416.266.296.29-1.26%620,019
Nov 12, 20256.376.466.376.376.37-693,685
Nov 11, 20256.276.376.246.376.372.08%598,564
Nov 10, 20256.206.276.186.246.240.73%723,374
Nov 7, 20256.106.206.106.206.20-0.40%717,751
Nov 6, 20256.266.296.196.226.14-1.11%584,538
Nov 5, 20256.236.316.216.296.201.45%617,780
Nov 4, 20256.176.216.146.206.120.49%974,814
Nov 3, 20256.046.175.976.176.092.15%845,728
Oct 31, 20255.996.065.976.045.960.33%811,988
Oct 30, 20256.006.116.006.025.94-887,086
Oct 29, 20256.166.286.006.025.94-4.29%1,142,742
Oct 28, 20256.336.346.256.296.20-1.41%559,173
Oct 27, 20256.446.476.376.386.29-0.93%633,949
Oct 24, 20256.306.466.286.446.352.88%870,442
Oct 23, 20256.346.356.256.266.17-1.42%509,471
Oct 22, 20256.296.416.296.356.261.28%627,355
Oct 21, 20256.306.316.266.276.18-1.10%555,297
Oct 20, 20256.206.356.166.346.252.92%604,175
Oct 17, 20256.106.196.086.166.082.16%735,676
Oct 16, 20256.326.345.986.035.95-5.34%1,308,275
Oct 15, 20256.426.436.346.376.28-0.16%743,327
Oct 14, 20256.146.406.136.386.292.90%620,994
Oct 13, 20256.156.216.116.206.121.97%527,536
Oct 10, 20256.296.346.086.086.00-3.03%830,030
Oct 9, 20256.286.306.226.276.18-0.48%392,118
Oct 8, 20256.376.386.296.306.21-1.10%385,776
Oct 7, 20256.396.436.366.376.28-0.16%610,791
Oct 6, 20256.326.446.286.386.291.59%1,027,635
Oct 3, 20256.256.356.256.286.190.80%696,735
Oct 2, 20256.256.316.216.236.14-0.48%533,684
Oct 1, 20256.296.336.246.266.17-1.42%411,630
Sep 30, 20256.336.386.276.356.260.16%511,989
Sep 29, 20256.406.406.306.346.25-0.78%695,083
Sep 26, 20256.436.466.376.396.30-823,740
Sep 25, 20256.396.436.346.396.30-0.31%502,558
Sep 24, 20256.416.476.366.416.32-0.16%484,601
Sep 23, 20256.406.496.396.426.330.63%590,057
Sep 22, 20256.406.446.336.386.29-0.62%523,733
Sep 19, 20256.526.526.406.426.33-1.68%1,704,638
Sep 18, 20256.356.546.356.536.443.16%706,819
Sep 17, 20256.306.516.266.336.240.64%752,103
Sep 16, 20256.436.436.256.296.20-2.48%959,643
Sep 15, 20256.446.476.416.456.360.16%1,003,863
Sep 12, 20256.546.546.436.446.35-1.83%550,511
Sep 11, 20256.466.576.436.566.471.71%722,515
Sep 10, 20256.416.476.396.456.360.62%483,416
Sep 9, 20256.456.476.396.416.32-0.93%433,820
Sep 8, 20256.516.536.396.476.38-0.31%469,246
Sep 5, 20256.576.626.466.496.40-0.92%554,665
Sep 4, 20256.456.556.436.556.462.02%433,202
Sep 3, 20256.396.446.346.426.33-597,386
Sep 2, 20256.406.446.356.426.33-0.93%648,466
Aug 29, 20256.486.536.466.486.390.47%668,940
Aug 28, 20256.466.486.426.456.36-460,086
Aug 27, 20256.416.496.406.456.360.47%574,558
Aug 26, 20256.376.436.356.426.330.78%611,049
Aug 25, 20256.406.446.236.376.28-0.78%577,648
Aug 22, 20256.056.446.056.426.336.47%1,019,576
Aug 21, 20256.106.106.026.035.95-1.31%446,737
Aug 20, 20256.136.146.076.116.03-545,584
Aug 19, 20256.116.206.086.116.030.08%508,159
Aug 18, 20256.086.116.056.116.020.25%430,479
Aug 15, 20256.176.196.086.096.01-0.65%1,041,844
Aug 14, 20256.096.156.076.136.05-0.65%540,219
Aug 13, 20256.156.186.106.176.091.48%703,086
Aug 12, 20255.906.095.906.086.003.93%599,912
Aug 11, 20255.925.925.835.855.77-0.51%508,461
Aug 8, 20255.795.895.755.885.802.26%605,481
Aug 7, 20255.835.835.745.755.67-0.69%546,528
Aug 6, 20255.825.855.765.795.71-0.52%620,583
Aug 5, 20255.805.845.715.825.740.87%956,131
Aug 4, 20255.735.815.715.775.690.70%740,679
Aug 1, 20255.885.895.725.735.65-4.82%803,091
Jul 31, 20256.026.075.996.025.85-0.99%816,817
Jul 30, 20256.196.246.056.085.91-1.78%813,998
Jul 29, 20256.266.306.136.196.02-0.32%634,289
Jul 28, 20256.236.236.156.216.04-0.32%727,839
Jul 25, 20256.236.276.176.236.06-0.32%675,903
Jul 24, 20256.226.466.186.256.080.64%919,005
Jul 23, 20256.286.356.166.216.040.98%1,161,708
Jul 22, 20256.176.236.156.155.98-0.16%575,648
Jul 21, 20256.236.276.166.165.99-0.96%447,323
Jul 18, 20256.286.286.186.226.05-0.32%518,367
Jul 17, 20256.166.276.166.246.070.81%695,643