Capitol Federal Financial, Inc. (CFFN)
NASDAQ: CFFN · Real-Time Price · USD
6.81
-0.03 (-0.44%)
Dec 31, 2025, 4:00 PM EST - Market closed
Capitol Federal Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 6.87 | 6.87 | 6.77 | 6.81 | 6.81 | -0.44% | 759,099 |
| Dec 30, 2025 | 7.01 | 7.01 | 6.84 | 6.84 | 6.84 | -2.43% | 1,079,041 |
| Dec 29, 2025 | 7.01 | 7.04 | 6.97 | 7.01 | 7.01 | 0.14% | 841,389 |
| Dec 26, 2025 | 7.05 | 7.08 | 6.97 | 7.00 | 7.00 | -0.85% | 677,048 |
| Dec 24, 2025 | 7.04 | 7.11 | 7.03 | 7.06 | 7.06 | 0.43% | 561,749 |
| Dec 23, 2025 | 7.10 | 7.13 | 7.03 | 7.03 | 7.03 | -0.99% | 854,877 |
| Dec 22, 2025 | 7.16 | 7.26 | 7.09 | 7.10 | 7.10 | -1.11% | 1,294,258 |
| Dec 19, 2025 | 7.24 | 7.29 | 7.12 | 7.18 | 7.18 | -1.24% | 3,075,775 |
| Dec 18, 2025 | 7.23 | 7.31 | 7.21 | 7.27 | 7.27 | 1.11% | 1,047,563 |
| Dec 17, 2025 | 7.10 | 7.22 | 7.10 | 7.19 | 7.19 | 1.27% | 1,476,826 |
| Dec 16, 2025 | 7.00 | 7.21 | 7.00 | 7.10 | 7.10 | 1.87% | 1,391,815 |
| Dec 15, 2025 | 7.04 | 7.05 | 6.93 | 6.97 | 6.97 | -0.43% | 982,618 |
| Dec 12, 2025 | 7.06 | 7.06 | 6.94 | 7.00 | 7.00 | -0.28% | 809,893 |
| Dec 11, 2025 | 6.96 | 7.08 | 6.96 | 7.02 | 7.02 | 0.72% | 921,587 |
| Dec 10, 2025 | 6.76 | 7.01 | 6.76 | 6.97 | 6.97 | 3.11% | 1,096,239 |
| Dec 9, 2025 | 6.73 | 6.83 | 6.73 | 6.76 | 6.76 | 0.60% | 730,092 |
| Dec 8, 2025 | 6.71 | 6.77 | 6.67 | 6.72 | 6.72 | 0.75% | 799,284 |
| Dec 5, 2025 | 6.74 | 6.75 | 6.67 | 6.67 | 6.67 | -1.04% | 380,598 |
| Dec 4, 2025 | 6.79 | 6.81 | 6.72 | 6.74 | 6.74 | -1.32% | 537,983 |
| Dec 3, 2025 | 6.77 | 6.83 | 6.75 | 6.83 | 6.83 | 1.34% | 1,028,966 |
| Dec 2, 2025 | 6.68 | 6.75 | 6.63 | 6.74 | 6.74 | 1.51% | 964,964 |
| Dec 1, 2025 | 6.54 | 6.69 | 6.54 | 6.64 | 6.64 | 0.45% | 683,566 |
| Nov 28, 2025 | 6.64 | 6.68 | 6.60 | 6.61 | 6.61 | -0.45% | 485,840 |
| Nov 26, 2025 | 6.63 | 6.70 | 6.60 | 6.64 | 6.64 | -0.15% | 1,231,520 |
| Nov 25, 2025 | 6.50 | 6.70 | 6.48 | 6.65 | 6.65 | 2.78% | 1,157,539 |
| Nov 24, 2025 | 6.42 | 6.48 | 6.38 | 6.47 | 6.47 | 0.78% | 960,052 |
| Nov 21, 2025 | 6.17 | 6.48 | 6.17 | 6.42 | 6.42 | 4.05% | 1,124,683 |
| Nov 20, 2025 | 6.20 | 6.32 | 6.13 | 6.17 | 6.17 | 0.65% | 634,113 |
| Nov 19, 2025 | 6.14 | 6.17 | 6.07 | 6.13 | 6.13 | -0.33% | 496,086 |
| Nov 18, 2025 | 6.09 | 6.17 | 6.09 | 6.15 | 6.15 | 0.99% | 562,371 |
| Nov 17, 2025 | 6.32 | 6.34 | 6.09 | 6.09 | 6.09 | -3.79% | 642,840 |
| Nov 14, 2025 | 6.27 | 6.34 | 6.19 | 6.33 | 6.33 | 0.64% | 503,657 |
| Nov 13, 2025 | 6.34 | 6.41 | 6.26 | 6.29 | 6.29 | -1.26% | 620,019 |
| Nov 12, 2025 | 6.37 | 6.46 | 6.37 | 6.37 | 6.37 | - | 693,685 |
| Nov 11, 2025 | 6.27 | 6.37 | 6.24 | 6.37 | 6.37 | 2.08% | 598,564 |
| Nov 10, 2025 | 6.20 | 6.27 | 6.18 | 6.24 | 6.24 | 0.73% | 723,374 |
| Nov 7, 2025 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | -0.40% | 717,751 |
| Nov 6, 2025 | 6.26 | 6.29 | 6.19 | 6.22 | 6.14 | -1.11% | 584,538 |
| Nov 5, 2025 | 6.23 | 6.31 | 6.21 | 6.29 | 6.20 | 1.45% | 617,780 |
| Nov 4, 2025 | 6.17 | 6.21 | 6.14 | 6.20 | 6.12 | 0.49% | 974,814 |
| Nov 3, 2025 | 6.04 | 6.17 | 5.97 | 6.17 | 6.09 | 2.15% | 845,728 |
| Oct 31, 2025 | 5.99 | 6.06 | 5.97 | 6.04 | 5.96 | 0.33% | 811,988 |
| Oct 30, 2025 | 6.00 | 6.11 | 6.00 | 6.02 | 5.94 | - | 887,086 |
| Oct 29, 2025 | 6.16 | 6.28 | 6.00 | 6.02 | 5.94 | -4.29% | 1,142,742 |
| Oct 28, 2025 | 6.33 | 6.34 | 6.25 | 6.29 | 6.20 | -1.41% | 559,173 |
| Oct 27, 2025 | 6.44 | 6.47 | 6.37 | 6.38 | 6.29 | -0.93% | 633,949 |
| Oct 24, 2025 | 6.30 | 6.46 | 6.28 | 6.44 | 6.35 | 2.88% | 870,442 |
| Oct 23, 2025 | 6.34 | 6.35 | 6.25 | 6.26 | 6.17 | -1.42% | 509,471 |
| Oct 22, 2025 | 6.29 | 6.41 | 6.29 | 6.35 | 6.26 | 1.28% | 627,355 |
| Oct 21, 2025 | 6.30 | 6.31 | 6.26 | 6.27 | 6.18 | -1.10% | 555,297 |