Capitol Federal Financial, Inc. (CFFN)
NASDAQ: CFFN · Real-Time Price · USD
6.23
-0.02 (-0.32%)
Jul 25, 2025, 4:00 PM - Market closed
Capitol Federal Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 6.23 | 6.27 | 6.17 | 6.23 | 6.23 | -0.32% | 675,903 |
| Jul 24, 2025 | 6.22 | 6.46 | 6.18 | 6.25 | 6.25 | 0.64% | 919,005 |
| Jul 23, 2025 | 6.28 | 6.35 | 6.16 | 6.21 | 6.21 | 0.98% | 1,161,708 |
| Jul 22, 2025 | 6.17 | 6.23 | 6.15 | 6.15 | 6.15 | -0.16% | 575,648 |
| Jul 21, 2025 | 6.23 | 6.27 | 6.16 | 6.16 | 6.16 | -0.96% | 447,323 |
| Jul 18, 2025 | 6.28 | 6.28 | 6.18 | 6.22 | 6.22 | -0.32% | 518,367 |
| Jul 17, 2025 | 6.16 | 6.27 | 6.16 | 6.24 | 6.24 | 0.81% | 695,643 |
| Jul 16, 2025 | 6.16 | 6.21 | 6.04 | 6.19 | 6.19 | 0.98% | 673,887 |
| Jul 15, 2025 | 6.33 | 6.35 | 6.12 | 6.13 | 6.13 | -3.46% | 711,023 |
| Jul 14, 2025 | 6.22 | 6.36 | 6.22 | 6.35 | 6.35 | 1.93% | 506,402 |
| Jul 11, 2025 | 6.29 | 6.30 | 6.22 | 6.23 | 6.23 | -1.89% | 535,724 |
| Jul 10, 2025 | 6.35 | 6.37 | 6.29 | 6.35 | 6.35 | - | 526,708 |
| Jul 9, 2025 | 6.38 | 6.42 | 6.32 | 6.35 | 6.35 | 0.16% | 525,192 |
| Jul 8, 2025 | 6.33 | 6.41 | 6.31 | 6.34 | 6.34 | 0.16% | 668,021 |
| Jul 7, 2025 | 6.38 | 6.48 | 6.32 | 6.33 | 6.33 | -1.56% | 785,235 |
| Jul 3, 2025 | 6.34 | 6.44 | 6.33 | 6.43 | 6.43 | 1.58% | 477,823 |
| Jul 2, 2025 | 6.25 | 6.35 | 6.22 | 6.33 | 6.33 | 1.77% | 610,446 |
| Jul 1, 2025 | 6.10 | 6.30 | 6.08 | 6.22 | 6.22 | 1.97% | 676,975 |
| Jun 30, 2025 | 6.09 | 6.17 | 6.08 | 6.10 | 6.10 | 0.49% | 692,284 |
| Jun 27, 2025 | 6.11 | 6.15 | 6.03 | 6.07 | 6.07 | -0.49% | 1,782,908 |
| Jun 26, 2025 | 5.94 | 6.12 | 5.94 | 6.10 | 6.10 | 2.87% | 631,616 |
| Jun 25, 2025 | 5.95 | 5.96 | 5.89 | 5.93 | 5.93 | -0.50% | 631,660 |
| Jun 24, 2025 | 5.92 | 6.05 | 5.92 | 5.96 | 5.96 | 0.85% | 973,459 |
| Jun 23, 2025 | 5.77 | 5.91 | 5.72 | 5.91 | 5.91 | 2.25% | 598,925 |
| Jun 20, 2025 | 5.86 | 5.91 | 5.77 | 5.78 | 5.78 | -0.69% | 2,694,863 |
| Jun 18, 2025 | 5.77 | 5.87 | 5.76 | 5.82 | 5.82 | 0.87% | 1,218,270 |
| Jun 17, 2025 | 5.81 | 5.88 | 5.77 | 5.77 | 5.77 | -1.54% | 727,205 |
| Jun 16, 2025 | 5.91 | 5.97 | 5.86 | 5.86 | 5.86 | 0.34% | 856,825 |
| Jun 13, 2025 | 5.90 | 5.93 | 5.80 | 5.84 | 5.84 | -2.34% | 1,293,790 |
| Jun 12, 2025 | 5.95 | 5.99 | 5.87 | 5.98 | 5.98 | - | 1,153,736 |
| Jun 11, 2025 | 5.95 | 6.00 | 5.91 | 5.98 | 5.98 | 0.50% | 1,241,099 |
| Jun 10, 2025 | 5.84 | 5.96 | 5.81 | 5.95 | 5.95 | 2.23% | 1,051,819 |
| Jun 9, 2025 | 5.78 | 5.86 | 5.77 | 5.82 | 5.82 | 0.69% | 861,199 |
| Jun 6, 2025 | 5.77 | 5.80 | 5.71 | 5.78 | 5.78 | 1.58% | 765,081 |
| Jun 5, 2025 | 5.69 | 5.77 | 5.65 | 5.69 | 5.69 | - | 964,754 |
| Jun 4, 2025 | 5.74 | 5.76 | 5.65 | 5.69 | 5.69 | -0.87% | 1,183,089 |
| Jun 3, 2025 | 5.65 | 5.75 | 5.63 | 5.74 | 5.74 | 1.41% | 654,557 |
| Jun 2, 2025 | 5.68 | 5.69 | 5.60 | 5.66 | 5.66 | -0.88% | 600,650 |
| May 30, 2025 | 5.72 | 5.75 | 5.66 | 5.71 | 5.71 | -0.17% | 1,190,123 |
| May 29, 2025 | 5.71 | 5.75 | 5.64 | 5.72 | 5.72 | 0.18% | 558,032 |
| May 28, 2025 | 5.74 | 5.78 | 5.68 | 5.71 | 5.71 | -0.70% | 742,975 |
| May 27, 2025 | 5.65 | 5.78 | 5.58 | 5.75 | 5.75 | 2.68% | 745,314 |
| May 23, 2025 | 5.55 | 5.63 | 5.51 | 5.60 | 5.60 | -0.44% | 650,311 |
| May 22, 2025 | 5.63 | 5.69 | 5.61 | 5.63 | 5.63 | -0.44% | 570,864 |
| May 21, 2025 | 5.82 | 5.83 | 5.64 | 5.65 | 5.65 | -4.07% | 846,113 |
| May 20, 2025 | 5.81 | 5.92 | 5.79 | 5.89 | 5.89 | 0.86% | 679,990 |
| May 19, 2025 | 5.80 | 5.85 | 5.79 | 5.84 | 5.84 | -0.51% | 559,680 |
| May 16, 2025 | 5.71 | 5.90 | 5.68 | 5.87 | 5.87 | 2.44% | 4,096,339 |
| May 15, 2025 | 5.68 | 5.77 | 5.63 | 5.73 | 5.73 | 1.24% | 1,209,989 |
| May 14, 2025 | 5.79 | 5.81 | 5.63 | 5.66 | 5.66 | -2.75% | 1,556,016 |