Capitol Federal Financial, Inc. (CFFN)
NASDAQ: CFFN · Real-Time Price · USD
6.37
-0.01 (-0.16%)
At close: Oct 7, 2025, 4:00 PM EDT
6.29
-0.08 (-1.25%)
After-hours: Oct 7, 2025, 5:24 PM EDT
Capitol Federal Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 6.39 | 6.43 | 6.36 | 6.37 | 6.37 | -0.16% | 610,441 |
| Oct 6, 2025 | 6.32 | 6.44 | 6.28 | 6.38 | 6.38 | 1.59% | 1,027,635 |
| Oct 3, 2025 | 6.25 | 6.35 | 6.25 | 6.28 | 6.28 | 0.80% | 696,735 |
| Oct 2, 2025 | 6.25 | 6.31 | 6.21 | 6.23 | 6.23 | -0.48% | 533,684 |
| Oct 1, 2025 | 6.29 | 6.33 | 6.24 | 6.26 | 6.26 | -1.42% | 411,630 |
| Sep 30, 2025 | 6.33 | 6.38 | 6.27 | 6.35 | 6.35 | 0.16% | 511,989 |
| Sep 29, 2025 | 6.40 | 6.40 | 6.30 | 6.34 | 6.34 | -0.78% | 695,083 |
| Sep 26, 2025 | 6.43 | 6.46 | 6.37 | 6.39 | 6.39 | - | 823,740 |
| Sep 25, 2025 | 6.39 | 6.43 | 6.34 | 6.39 | 6.39 | -0.31% | 502,558 |
| Sep 24, 2025 | 6.41 | 6.47 | 6.36 | 6.41 | 6.41 | -0.16% | 484,601 |
| Sep 23, 2025 | 6.40 | 6.49 | 6.39 | 6.42 | 6.42 | 0.63% | 590,057 |
| Sep 22, 2025 | 6.40 | 6.44 | 6.33 | 6.38 | 6.38 | -0.62% | 523,733 |
| Sep 19, 2025 | 6.52 | 6.52 | 6.40 | 6.42 | 6.42 | -1.68% | 1,704,638 |
| Sep 18, 2025 | 6.35 | 6.54 | 6.35 | 6.53 | 6.53 | 3.16% | 706,819 |
| Sep 17, 2025 | 6.30 | 6.51 | 6.26 | 6.33 | 6.33 | 0.64% | 752,103 |
| Sep 16, 2025 | 6.43 | 6.43 | 6.25 | 6.29 | 6.29 | -2.48% | 959,643 |
| Sep 15, 2025 | 6.44 | 6.47 | 6.41 | 6.45 | 6.45 | 0.16% | 1,003,863 |
| Sep 12, 2025 | 6.54 | 6.54 | 6.43 | 6.44 | 6.44 | -1.83% | 550,511 |
| Sep 11, 2025 | 6.46 | 6.57 | 6.43 | 6.56 | 6.56 | 1.71% | 722,515 |
| Sep 10, 2025 | 6.41 | 6.47 | 6.39 | 6.45 | 6.45 | 0.62% | 483,416 |
| Sep 9, 2025 | 6.45 | 6.47 | 6.39 | 6.41 | 6.41 | -0.93% | 433,820 |
| Sep 8, 2025 | 6.51 | 6.53 | 6.39 | 6.47 | 6.47 | -0.31% | 469,246 |
| Sep 5, 2025 | 6.57 | 6.62 | 6.46 | 6.49 | 6.49 | -0.92% | 554,665 |
| Sep 4, 2025 | 6.45 | 6.55 | 6.43 | 6.55 | 6.55 | 2.02% | 433,202 |
| Sep 3, 2025 | 6.39 | 6.44 | 6.34 | 6.42 | 6.42 | - | 544,889 |
| Sep 2, 2025 | 6.40 | 6.44 | 6.35 | 6.42 | 6.42 | -0.93% | 648,466 |
| Aug 29, 2025 | 6.48 | 6.53 | 6.46 | 6.48 | 6.48 | 0.47% | 668,940 |
| Aug 28, 2025 | 6.46 | 6.48 | 6.42 | 6.45 | 6.45 | - | 460,086 |
| Aug 27, 2025 | 6.41 | 6.49 | 6.40 | 6.45 | 6.45 | 0.47% | 574,558 |
| Aug 26, 2025 | 6.37 | 6.43 | 6.35 | 6.42 | 6.42 | 0.78% | 611,049 |
| Aug 25, 2025 | 6.40 | 6.44 | 6.23 | 6.37 | 6.37 | -0.78% | 577,648 |
| Aug 22, 2025 | 6.05 | 6.44 | 6.05 | 6.42 | 6.42 | 6.47% | 1,019,576 |
| Aug 21, 2025 | 6.10 | 6.10 | 6.02 | 6.03 | 6.03 | -1.31% | 446,737 |
| Aug 20, 2025 | 6.13 | 6.14 | 6.07 | 6.11 | 6.11 | - | 545,584 |
| Aug 19, 2025 | 6.11 | 6.20 | 6.08 | 6.11 | 6.11 | 0.08% | 508,159 |
| Aug 18, 2025 | 6.08 | 6.11 | 6.05 | 6.11 | 6.11 | 0.25% | 430,479 |
| Aug 15, 2025 | 6.17 | 6.19 | 6.08 | 6.09 | 6.09 | -0.65% | 1,041,844 |
| Aug 14, 2025 | 6.09 | 6.15 | 6.07 | 6.13 | 6.13 | -0.65% | 540,219 |
| Aug 13, 2025 | 6.15 | 6.18 | 6.10 | 6.17 | 6.17 | 1.48% | 703,086 |
| Aug 12, 2025 | 5.90 | 6.09 | 5.90 | 6.08 | 6.08 | 3.93% | 599,912 |
| Aug 11, 2025 | 5.92 | 5.92 | 5.83 | 5.85 | 5.85 | -0.51% | 508,461 |
| Aug 8, 2025 | 5.79 | 5.89 | 5.75 | 5.88 | 5.88 | 2.26% | 605,481 |
| Aug 7, 2025 | 5.83 | 5.83 | 5.74 | 5.75 | 5.75 | -0.69% | 546,528 |
| Aug 6, 2025 | 5.82 | 5.85 | 5.76 | 5.79 | 5.79 | -0.52% | 620,583 |
| Aug 5, 2025 | 5.80 | 5.84 | 5.71 | 5.82 | 5.82 | 0.87% | 956,131 |
| Aug 4, 2025 | 5.73 | 5.81 | 5.71 | 5.77 | 5.77 | 0.70% | 740,679 |
| Aug 1, 2025 | 5.88 | 5.89 | 5.72 | 5.73 | 5.73 | -4.82% | 803,091 |
| Jul 31, 2025 | 6.02 | 6.07 | 5.99 | 6.02 | 5.93 | -0.99% | 816,817 |
| Jul 30, 2025 | 6.19 | 6.24 | 6.05 | 6.08 | 5.99 | -1.78% | 813,998 |
| Jul 29, 2025 | 6.26 | 6.30 | 6.13 | 6.19 | 6.10 | -0.32% | 634,289 |