Capitol Federal Financial, Inc. (CFFN)
NASDAQ: CFFN · Real-Time Price · USD
5.70
0.00 (0.09%)
At close: Apr 25, 2025, 4:00 PM
5.70
0.00 (0.09%)
After-hours: Apr 25, 2025, 4:47 PM EDT
Capitol Federal Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 5.61 | 5.74 | 5.54 | 5.70 | 5.70 | 0.18% | 1,128,101 |
| Apr 24, 2025 | 5.45 | 5.77 | 5.43 | 5.69 | 5.69 | 4.79% | 1,088,763 |
| Apr 23, 2025 | 5.51 | 5.56 | 5.19 | 5.43 | 5.43 | 0.56% | 1,155,562 |
| Apr 22, 2025 | 5.21 | 5.43 | 5.18 | 5.40 | 5.40 | 4.65% | 861,895 |
| Apr 21, 2025 | 5.22 | 5.24 | 5.10 | 5.16 | 5.16 | -1.90% | 922,282 |
| Apr 17, 2025 | 5.22 | 5.30 | 5.20 | 5.26 | 5.26 | 0.57% | 681,621 |
| Apr 16, 2025 | 5.19 | 5.26 | 5.17 | 5.23 | 5.23 | 0.58% | 652,860 |
| Apr 15, 2025 | 5.15 | 5.29 | 5.14 | 5.20 | 5.20 | 1.17% | 643,337 |
| Apr 14, 2025 | 5.10 | 5.18 | 5.03 | 5.14 | 5.14 | 2.19% | 865,499 |
| Apr 11, 2025 | 5.08 | 5.09 | 4.90 | 5.03 | 5.03 | -1.37% | 997,423 |
| Apr 10, 2025 | 5.40 | 5.41 | 5.03 | 5.10 | 5.10 | -6.59% | 1,321,681 |
| Apr 9, 2025 | 5.14 | 5.56 | 5.06 | 5.46 | 5.46 | 5.00% | 1,319,749 |
| Apr 8, 2025 | 5.38 | 5.43 | 5.12 | 5.20 | 5.20 | -0.95% | 1,309,902 |
| Apr 7, 2025 | 5.15 | 5.51 | 5.06 | 5.25 | 5.25 | - | 1,699,792 |
| Apr 4, 2025 | 5.21 | 5.30 | 5.07 | 5.25 | 5.25 | -1.87% | 1,174,469 |
| Apr 3, 2025 | 5.43 | 5.50 | 5.34 | 5.35 | 5.35 | -5.14% | 1,001,170 |
| Apr 2, 2025 | 5.56 | 5.65 | 5.53 | 5.64 | 5.64 | 0.18% | 610,636 |
| Apr 1, 2025 | 5.66 | 5.66 | 5.52 | 5.63 | 5.63 | 0.54% | 654,393 |
| Mar 31, 2025 | 5.66 | 5.68 | 5.59 | 5.60 | 5.60 | -1.58% | 947,099 |
| Mar 28, 2025 | 5.74 | 5.76 | 5.62 | 5.69 | 5.69 | -1.04% | 607,782 |
| Mar 27, 2025 | 5.66 | 5.79 | 5.62 | 5.75 | 5.75 | 1.77% | 652,576 |
| Mar 26, 2025 | 5.68 | 5.74 | 5.62 | 5.65 | 5.65 | -0.35% | 360,825 |
| Mar 25, 2025 | 5.83 | 5.83 | 5.67 | 5.67 | 5.67 | -2.41% | 454,494 |
| Mar 24, 2025 | 5.82 | 5.84 | 5.76 | 5.81 | 5.81 | 1.22% | 432,251 |
| Mar 21, 2025 | 5.73 | 5.79 | 5.65 | 5.74 | 5.74 | -0.17% | 1,999,563 |
| Mar 20, 2025 | 5.71 | 5.83 | 5.71 | 5.75 | 5.75 | -0.35% | 578,502 |
| Mar 19, 2025 | 5.74 | 5.84 | 5.66 | 5.77 | 5.77 | 0.52% | 907,585 |
| Mar 18, 2025 | 5.71 | 5.78 | 5.68 | 5.74 | 5.74 | 0.35% | 640,510 |
| Mar 17, 2025 | 5.70 | 5.74 | 5.65 | 5.72 | 5.72 | 0.53% | 596,513 |
| Mar 14, 2025 | 5.60 | 5.70 | 5.58 | 5.69 | 5.69 | 2.34% | 536,771 |
| Mar 13, 2025 | 5.60 | 5.66 | 5.56 | 5.56 | 5.56 | -0.54% | 635,651 |
| Mar 12, 2025 | 5.60 | 5.64 | 5.52 | 5.59 | 5.59 | 0.54% | 596,128 |
| Mar 11, 2025 | 5.65 | 5.70 | 5.55 | 5.56 | 5.56 | -1.07% | 689,311 |
| Mar 10, 2025 | 5.74 | 5.77 | 5.60 | 5.62 | 5.62 | -3.10% | 705,601 |
| Mar 7, 2025 | 5.82 | 5.86 | 5.72 | 5.80 | 5.80 | -0.51% | 492,360 |
| Mar 6, 2025 | 5.80 | 5.85 | 5.77 | 5.83 | 5.83 | -0.34% | 552,297 |
| Mar 5, 2025 | 5.90 | 5.95 | 5.77 | 5.85 | 5.85 | -0.34% | 572,700 |
| Mar 4, 2025 | 5.96 | 6.01 | 5.84 | 5.87 | 5.87 | -2.49% | 712,673 |
| Mar 3, 2025 | 5.98 | 6.20 | 5.92 | 6.02 | 6.02 | 1.69% | 1,055,074 |
| Feb 28, 2025 | 5.90 | 5.92 | 5.83 | 5.92 | 5.92 | 0.34% | 560,502 |
| Feb 27, 2025 | 5.89 | 5.94 | 5.86 | 5.90 | 5.90 | 0.17% | 394,172 |
| Feb 26, 2025 | 5.88 | 5.97 | 5.81 | 5.89 | 5.89 | - | 765,470 |
| Feb 25, 2025 | 5.84 | 5.92 | 5.83 | 5.89 | 5.89 | 1.38% | 474,284 |
| Feb 24, 2025 | 5.93 | 5.93 | 5.81 | 5.81 | 5.81 | -1.11% | 468,393 |
| Feb 21, 2025 | 6.01 | 6.06 | 5.87 | 5.88 | 5.88 | -1.43% | 735,926 |
| Feb 20, 2025 | 6.04 | 6.05 | 5.94 | 5.96 | 5.96 | -1.49% | 453,978 |
| Feb 19, 2025 | 6.04 | 6.08 | 6.00 | 6.05 | 6.05 | -1.14% | 489,282 |
| Feb 18, 2025 | 6.17 | 6.19 | 6.07 | 6.12 | 6.12 | -0.97% | 487,080 |
| Feb 14, 2025 | 6.23 | 6.26 | 6.16 | 6.18 | 6.18 | -0.32% | 506,733 |
| Feb 13, 2025 | 6.14 | 6.22 | 6.08 | 6.20 | 6.20 | 1.47% | 585,722 |