Capitol Federal Financial, Inc. (CFFN)
NASDAQ: CFFN · Real-Time Price · USD
8.48
+0.02 (0.24%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Capitol Federal Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.49 | 8.58 | 8.40 | 8.48 | 8.48 | 0.24% | 2,269,170 |
| Jun 25, 2026 | 8.35 | 8.49 | 8.28 | 8.46 | 8.46 | 0.83% | 699,793 |
| Jun 24, 2026 | 8.30 | 8.40 | 8.29 | 8.39 | 8.39 | 1.21% | 650,845 |
| Jun 23, 2026 | 8.20 | 8.30 | 8.19 | 8.29 | 8.29 | 1.22% | 696,889 |
| Jun 22, 2026 | 8.11 | 8.25 | 8.11 | 8.19 | 8.19 | 1.36% | 775,553 |
| Jun 18, 2026 | 8.10 | 8.16 | 8.03 | 8.08 | 8.08 | 0.87% | 1,961,570 |
| Jun 17, 2026 | 8.14 | 8.22 | 7.95 | 8.01 | 8.01 | -1.96% | 880,924 |
| Jun 16, 2026 | 8.19 | 8.25 | 8.10 | 8.17 | 8.17 | 0.62% | 683,268 |
| Jun 15, 2026 | 8.25 | 8.32 | 8.09 | 8.12 | 8.12 | -1.58% | 866,989 |
| Jun 12, 2026 | 8.18 | 8.26 | 8.18 | 8.25 | 8.25 | 1.23% | 664,576 |
| Jun 11, 2026 | 8.09 | 8.20 | 8.04 | 8.15 | 8.15 | 0.99% | 760,392 |
| Jun 10, 2026 | 8.02 | 8.07 | 8.00 | 8.07 | 8.07 | 1.38% | 630,501 |
| Jun 9, 2026 | 7.94 | 8.13 | 7.94 | 7.96 | 7.96 | 0.76% | 696,937 |
| Jun 8, 2026 | 7.87 | 7.95 | 7.86 | 7.90 | 7.90 | 0.64% | 493,776 |
| Jun 5, 2026 | 7.82 | 7.90 | 7.82 | 7.85 | 7.85 | 0.38% | 651,593 |
| Jun 4, 2026 | 7.77 | 7.85 | 7.71 | 7.82 | 7.82 | 2.62% | 595,506 |
| Jun 3, 2026 | 7.82 | 7.86 | 7.60 | 7.62 | 7.62 | -3.05% | 762,341 |
| Jun 2, 2026 | 7.67 | 7.88 | 7.63 | 7.86 | 7.86 | 2.21% | 561,862 |
| Jun 1, 2026 | 7.71 | 7.71 | 7.59 | 7.69 | 7.69 | -1.03% | 763,220 |
| May 29, 2026 | 7.79 | 7.82 | 7.73 | 7.77 | 7.77 | -0.38% | 696,368 |
| May 28, 2026 | 7.77 | 7.80 | 7.67 | 7.80 | 7.80 | 0.39% | 539,789 |
| May 27, 2026 | 7.90 | 7.92 | 7.73 | 7.77 | 7.77 | -1.02% | 654,193 |
| May 26, 2026 | 7.76 | 7.86 | 7.71 | 7.85 | 7.85 | 1.29% | 836,672 |
| May 22, 2026 | 7.82 | 7.85 | 7.73 | 7.75 | 7.75 | -0.51% | 649,178 |
| May 21, 2026 | 7.72 | 7.80 | 7.68 | 7.79 | 7.79 | 0.13% | 718,750 |
| May 20, 2026 | 7.67 | 7.83 | 7.63 | 7.78 | 7.78 | 1.97% | 1,019,232 |
| May 19, 2026 | 7.61 | 7.69 | 7.57 | 7.63 | 7.63 | - | 565,129 |
| May 18, 2026 | 7.53 | 7.67 | 7.52 | 7.63 | 7.63 | 1.46% | 604,713 |
| May 15, 2026 | 7.60 | 7.62 | 7.47 | 7.52 | 7.52 | -1.57% | 935,958 |
| May 14, 2026 | 7.66 | 7.74 | 7.61 | 7.64 | 7.64 | 0.79% | 542,014 |
| May 13, 2026 | 7.61 | 7.68 | 7.56 | 7.58 | 7.58 | -1.30% | 690,307 |
| May 12, 2026 | 7.77 | 7.78 | 7.63 | 7.68 | 7.68 | -1.16% | 724,491 |
| May 11, 2026 | 7.85 | 7.85 | 7.75 | 7.77 | 7.77 | -1.02% | 854,164 |
| May 8, 2026 | 7.81 | 7.90 | 7.79 | 7.85 | 7.85 | 0.38% | 691,975 |
| May 7, 2026 | 7.80 | 7.89 | 7.79 | 7.82 | 7.82 | -0.13% | 773,696 |
| May 6, 2026 | 7.87 | 7.89 | 7.76 | 7.83 | 7.83 | 0.64% | 805,268 |
| May 5, 2026 | 7.73 | 7.81 | 7.71 | 7.78 | 7.78 | 1.30% | 895,056 |
| May 4, 2026 | 7.67 | 7.84 | 7.63 | 7.68 | 7.68 | 0.13% | 1,010,233 |
| May 1, 2026 | 7.59 | 7.74 | 7.55 | 7.67 | 7.67 | 0.99% | 830,332 |
| Apr 30, 2026 | 7.54 | 7.72 | 7.50 | 7.68 | 7.60 | 1.79% | 933,229 |
| Apr 29, 2026 | 7.86 | 7.89 | 7.51 | 7.55 | 7.46 | -4.25% | 1,364,187 |
| Apr 28, 2026 | 7.93 | 7.97 | 7.80 | 7.88 | 7.79 | - | 1,859,978 |
| Apr 27, 2026 | 7.67 | 7.90 | 7.67 | 7.88 | 7.79 | 2.47% | 1,239,685 |
| Apr 24, 2026 | 7.72 | 7.73 | 7.67 | 7.69 | 7.60 | -0.77% | 873,445 |
| Apr 23, 2026 | 7.67 | 7.77 | 7.60 | 7.75 | 7.66 | 1.31% | 888,010 |
| Apr 22, 2026 | 7.55 | 7.70 | 7.51 | 7.65 | 7.57 | 1.32% | 695,570 |
| Apr 21, 2026 | 7.71 | 7.77 | 7.50 | 7.55 | 7.47 | -2.20% | 1,701,885 |
| Apr 20, 2026 | 7.67 | 7.75 | 7.67 | 7.72 | 7.63 | 0.13% | 575,988 |
| Apr 17, 2026 | 7.66 | 7.85 | 7.63 | 7.71 | 7.62 | 2.12% | 1,101,761 |
| Apr 16, 2026 | 7.55 | 7.60 | 7.51 | 7.55 | 7.47 | -0.40% | 981,411 |
| Apr 15, 2026 | 7.60 | 7.65 | 7.54 | 7.58 | 7.50 | -0.52% | 626,799 |
| Apr 14, 2026 | 7.61 | 7.65 | 7.53 | 7.62 | 7.54 | -0.13% | 604,144 |
| Apr 13, 2026 | 7.57 | 7.66 | 7.52 | 7.63 | 7.55 | 0.79% | 597,725 |
| Apr 10, 2026 | 7.67 | 7.67 | 7.52 | 7.57 | 7.49 | -1.17% | 695,107 |
| Apr 9, 2026 | 7.51 | 7.70 | 7.51 | 7.66 | 7.58 | 1.06% | 770,259 |
| Apr 8, 2026 | 7.60 | 7.65 | 7.54 | 7.58 | 7.50 | 2.16% | 830,516 |
| Apr 7, 2026 | 7.32 | 7.43 | 7.32 | 7.42 | 7.34 | 1.23% | 621,053 |
| Apr 6, 2026 | 7.25 | 7.36 | 7.24 | 7.33 | 7.25 | 1.10% | 519,922 |
| Apr 2, 2026 | 7.08 | 7.27 | 7.06 | 7.25 | 7.17 | 0.69% | 681,615 |
| Apr 1, 2026 | 7.13 | 7.28 | 7.13 | 7.20 | 7.12 | 0.98% | 1,011,158 |
| Mar 31, 2026 | 7.05 | 7.15 | 7.00 | 7.13 | 7.05 | 1.86% | 1,101,031 |
| Mar 30, 2026 | 6.97 | 7.02 | 6.90 | 7.00 | 6.92 | 1.16% | 861,087 |
| Mar 27, 2026 | 7.07 | 7.16 | 6.88 | 6.92 | 6.84 | -2.54% | 827,518 |
| Mar 26, 2026 | 7.09 | 7.14 | 7.08 | 7.10 | 7.02 | -0.42% | 655,467 |
| Mar 25, 2026 | 7.16 | 7.19 | 7.07 | 7.13 | 7.05 | 0.28% | 611,539 |
| Mar 24, 2026 | 7.05 | 7.21 | 7.05 | 7.11 | 7.03 | -0.28% | 986,312 |
| Mar 23, 2026 | 7.09 | 7.28 | 7.09 | 7.13 | 7.05 | 1.86% | 1,428,645 |
| Mar 20, 2026 | 7.05 | 7.07 | 6.95 | 7.00 | 6.92 | -0.57% | 2,717,260 |
| Mar 19, 2026 | 6.92 | 7.10 | 6.89 | 7.04 | 6.96 | 1.44% | 1,159,002 |
| Mar 18, 2026 | 6.98 | 7.01 | 6.92 | 6.94 | 6.86 | -0.72% | 1,214,789 |
| Mar 17, 2026 | 7.02 | 7.07 | 6.96 | 6.99 | 6.91 | - | 1,233,289 |
| Mar 16, 2026 | 6.94 | 7.06 | 6.94 | 6.99 | 6.91 | 1.01% | 685,911 |
| Mar 13, 2026 | 6.99 | 7.06 | 6.89 | 6.92 | 6.84 | -0.14% | 910,727 |
| Mar 12, 2026 | 6.84 | 6.99 | 6.81 | 6.93 | 6.85 | -0.86% | 855,677 |
| Mar 11, 2026 | 6.98 | 7.11 | 6.95 | 6.99 | 6.91 | -1.13% | 1,089,157 |
| Mar 10, 2026 | 6.97 | 7.19 | 6.97 | 7.07 | 6.99 | 1.14% | 1,059,073 |
| Mar 9, 2026 | 6.87 | 7.06 | 6.76 | 6.99 | 6.91 | 0.14% | 1,180,782 |
| Mar 6, 2026 | 6.91 | 7.01 | 6.75 | 6.98 | 6.90 | -1.55% | 1,078,230 |
| Mar 5, 2026 | 7.16 | 7.19 | 7.03 | 7.09 | 7.01 | -1.94% | 627,024 |
| Mar 4, 2026 | 7.24 | 7.30 | 7.22 | 7.23 | 7.15 | 0.14% | 679,523 |
| Mar 3, 2026 | 7.10 | 7.29 | 7.09 | 7.22 | 7.14 | -0.28% | 918,723 |
| Mar 2, 2026 | 7.09 | 7.31 | 7.00 | 7.24 | 7.16 | 0.84% | 823,708 |
| Feb 27, 2026 | 7.29 | 7.35 | 7.12 | 7.18 | 7.10 | -3.36% | 813,716 |
| Feb 26, 2026 | 7.48 | 7.62 | 7.41 | 7.43 | 7.35 | -0.80% | 1,036,241 |
| Feb 25, 2026 | 7.35 | 7.50 | 7.34 | 7.49 | 7.41 | 2.60% | 538,864 |
| Feb 24, 2026 | 7.26 | 7.32 | 7.22 | 7.30 | 7.22 | 0.69% | 724,536 |
| Feb 23, 2026 | 7.65 | 7.69 | 7.22 | 7.25 | 7.17 | -5.60% | 791,524 |
| Feb 20, 2026 | 7.56 | 7.70 | 7.53 | 7.68 | 7.60 | 1.45% | 1,051,161 |
| Feb 19, 2026 | 7.56 | 7.60 | 7.51 | 7.57 | 7.49 | -0.13% | 765,278 |
| Feb 18, 2026 | 7.73 | 7.84 | 7.55 | 7.58 | 7.50 | -2.07% | 689,449 |
| Feb 17, 2026 | 7.63 | 7.80 | 7.59 | 7.74 | 7.65 | 1.31% | 1,262,494 |
| Feb 13, 2026 | 7.53 | 7.67 | 7.45 | 7.64 | 7.56 | 1.19% | 737,424 |
| Feb 12, 2026 | 7.61 | 7.66 | 7.47 | 7.55 | 7.47 | 0.13% | 1,021,665 |
| Feb 11, 2026 | 7.57 | 7.66 | 7.42 | 7.54 | 7.46 | - | 889,172 |
| Feb 10, 2026 | 7.56 | 7.61 | 7.49 | 7.54 | 7.46 | -0.53% | 752,209 |
| Feb 9, 2026 | 7.57 | 7.65 | 7.54 | 7.58 | 7.50 | -0.26% | 688,540 |
| Feb 6, 2026 | 7.60 | 7.67 | 7.55 | 7.60 | 7.52 | 0.86% | 825,664 |
| Feb 5, 2026 | 7.55 | 7.67 | 7.53 | 7.62 | 7.45 | 0.40% | 1,058,698 |
| Feb 4, 2026 | 7.63 | 7.74 | 7.57 | 7.59 | 7.42 | 0.66% | 765,310 |
| Feb 3, 2026 | 7.58 | 7.74 | 7.39 | 7.54 | 7.37 | - | 1,401,458 |