Capitol Federal Financial, Inc. (CFFN)
NASDAQ: CFFN · Real-Time Price · USD
7.23
+0.01 (0.14%)
Mar 4, 2026, 4:00 PM EST - Market closed
Capitol Federal Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 7.24 | 7.30 | 7.22 | 7.23 | 7.23 | 0.14% | 660,848 |
| Mar 3, 2026 | 7.10 | 7.29 | 7.09 | 7.22 | 7.22 | -0.28% | 918,488 |
| Mar 2, 2026 | 7.09 | 7.31 | 7.00 | 7.24 | 7.24 | 0.84% | 819,797 |
| Feb 27, 2026 | 7.29 | 7.35 | 7.12 | 7.18 | 7.18 | -3.36% | 813,716 |
| Feb 26, 2026 | 7.48 | 7.62 | 7.41 | 7.43 | 7.43 | -0.80% | 1,036,025 |
| Feb 25, 2026 | 7.35 | 7.50 | 7.34 | 7.49 | 7.49 | 2.60% | 538,852 |
| Feb 24, 2026 | 7.26 | 7.32 | 7.22 | 7.30 | 7.30 | 0.69% | 724,534 |
| Feb 23, 2026 | 7.65 | 7.69 | 7.22 | 7.25 | 7.25 | -5.60% | 791,438 |
| Feb 20, 2026 | 7.56 | 7.70 | 7.53 | 7.68 | 7.68 | 1.45% | 1,050,828 |
| Feb 19, 2026 | 7.56 | 7.60 | 7.51 | 7.57 | 7.57 | -0.13% | 765,278 |
| Feb 18, 2026 | 7.73 | 7.84 | 7.55 | 7.58 | 7.58 | -2.07% | 689,428 |
| Feb 17, 2026 | 7.63 | 7.80 | 7.59 | 7.74 | 7.74 | 1.31% | 1,262,411 |
| Feb 13, 2026 | 7.53 | 7.67 | 7.45 | 7.64 | 7.64 | 1.19% | 737,414 |
| Feb 12, 2026 | 7.61 | 7.66 | 7.47 | 7.55 | 7.55 | 0.13% | 1,021,665 |
| Feb 11, 2026 | 7.57 | 7.66 | 7.42 | 7.54 | 7.54 | - | 889,162 |
| Feb 10, 2026 | 7.56 | 7.61 | 7.49 | 7.54 | 7.54 | -0.53% | 752,098 |
| Feb 9, 2026 | 7.57 | 7.65 | 7.54 | 7.58 | 7.58 | -0.26% | 688,304 |
| Feb 6, 2026 | 7.60 | 7.67 | 7.55 | 7.60 | 7.60 | -0.26% | 825,619 |
| Feb 5, 2026 | 7.55 | 7.67 | 7.53 | 7.62 | 7.54 | 0.40% | 1,056,242 |
| Feb 4, 2026 | 7.63 | 7.74 | 7.57 | 7.59 | 7.51 | 0.66% | 765,310 |
| Feb 3, 2026 | 7.58 | 7.74 | 7.39 | 7.54 | 7.46 | - | 1,401,458 |
| Feb 2, 2026 | 7.28 | 7.67 | 7.26 | 7.54 | 7.46 | 3.57% | 1,351,555 |
| Jan 30, 2026 | 7.27 | 7.31 | 7.16 | 7.28 | 7.20 | -0.27% | 994,532 |
| Jan 29, 2026 | 7.21 | 7.40 | 7.18 | 7.30 | 7.22 | 2.82% | 1,155,568 |
| Jan 28, 2026 | 6.95 | 7.31 | 6.82 | 7.10 | 7.02 | 2.31% | 1,901,039 |
| Jan 27, 2026 | 6.81 | 6.96 | 6.78 | 6.94 | 6.86 | 2.06% | 989,400 |
| Jan 26, 2026 | 6.72 | 6.80 | 6.65 | 6.80 | 6.72 | 0.74% | 764,613 |
| Jan 23, 2026 | 6.91 | 7.09 | 6.74 | 6.75 | 6.67 | -3.16% | 746,400 |
| Jan 22, 2026 | 7.01 | 7.13 | 6.95 | 6.97 | 6.89 | -0.43% | 869,304 |
| Jan 21, 2026 | 6.72 | 7.01 | 6.71 | 7.00 | 6.92 | 5.26% | 1,051,195 |
| Jan 20, 2026 | 6.65 | 6.71 | 6.61 | 6.65 | 6.58 | -0.75% | 703,442 |
| Jan 16, 2026 | 6.73 | 6.76 | 6.66 | 6.70 | 6.63 | -0.89% | 1,248,078 |
| Jan 15, 2026 | 6.69 | 6.83 | 6.67 | 6.76 | 6.68 | 0.90% | 1,031,095 |
| Jan 14, 2026 | 6.55 | 6.71 | 6.53 | 6.70 | 6.63 | 1.82% | 1,171,470 |
| Jan 13, 2026 | 6.69 | 6.72 | 6.54 | 6.58 | 6.51 | -1.35% | 1,645,387 |
| Jan 12, 2026 | 6.63 | 6.69 | 6.58 | 6.67 | 6.60 | -0.30% | 745,174 |
| Jan 9, 2026 | 6.76 | 6.82 | 6.64 | 6.69 | 6.62 | -1.62% | 914,519 |
| Jan 8, 2026 | 6.67 | 6.84 | 6.67 | 6.80 | 6.68 | 1.95% | 826,774 |
| Jan 7, 2026 | 6.72 | 6.75 | 6.60 | 6.67 | 6.56 | -0.60% | 760,825 |
| Jan 6, 2026 | 6.72 | 6.75 | 6.66 | 6.71 | 6.60 | -0.45% | 772,224 |
| Jan 5, 2026 | 6.69 | 6.82 | 6.69 | 6.74 | 6.63 | 0.75% | 806,272 |
| Jan 2, 2026 | 6.81 | 6.83 | 6.68 | 6.69 | 6.58 | -1.76% | 895,073 |
| Dec 31, 2025 | 6.87 | 6.87 | 6.77 | 6.81 | 6.69 | -0.44% | 790,766 |
| Dec 30, 2025 | 7.01 | 7.01 | 6.84 | 6.84 | 6.72 | -2.43% | 1,079,041 |
| Dec 29, 2025 | 7.01 | 7.04 | 6.97 | 7.01 | 6.89 | 0.14% | 865,616 |
| Dec 26, 2025 | 7.05 | 7.08 | 6.97 | 7.00 | 6.88 | -0.85% | 677,048 |
| Dec 24, 2025 | 7.04 | 7.11 | 7.03 | 7.06 | 6.94 | 0.43% | 561,749 |
| Dec 23, 2025 | 7.10 | 7.13 | 7.03 | 7.03 | 6.91 | -0.99% | 854,877 |
| Dec 22, 2025 | 7.16 | 7.26 | 7.09 | 7.10 | 6.98 | -1.11% | 1,294,258 |
| Dec 19, 2025 | 7.24 | 7.29 | 7.12 | 7.18 | 7.06 | -1.24% | 3,147,548 |