Capitol Federal Financial, Inc. (CFFN)
NASDAQ: CFFN · Real-Time Price · USD
6.92
-0.18 (-2.54%)
Mar 27, 2026, 4:00 PM EDT - Market closed
Capitol Federal Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.07 | 7.16 | 6.88 | 6.92 | 6.92 | -2.54% | 827,518 |
| Mar 26, 2026 | 7.09 | 7.14 | 7.08 | 7.10 | 7.10 | -0.42% | 655,467 |
| Mar 25, 2026 | 7.16 | 7.19 | 7.07 | 7.13 | 7.13 | 0.28% | 611,508 |
| Mar 24, 2026 | 7.05 | 7.21 | 7.05 | 7.11 | 7.11 | -0.28% | 986,312 |
| Mar 23, 2026 | 7.09 | 7.28 | 7.09 | 7.13 | 7.13 | 1.86% | 1,428,143 |
| Mar 20, 2026 | 7.05 | 7.07 | 6.95 | 7.00 | 7.00 | -0.57% | 2,697,192 |
| Mar 19, 2026 | 6.92 | 7.10 | 6.89 | 7.04 | 7.04 | 1.44% | 1,151,291 |
| Mar 18, 2026 | 6.98 | 7.01 | 6.92 | 6.94 | 6.94 | -0.72% | 1,214,789 |
| Mar 17, 2026 | 7.02 | 7.07 | 6.96 | 6.99 | 6.99 | - | 1,233,252 |
| Mar 16, 2026 | 6.94 | 7.06 | 6.94 | 6.99 | 6.99 | 1.01% | 685,909 |
| Mar 13, 2026 | 6.99 | 7.06 | 6.89 | 6.92 | 6.92 | -0.14% | 910,727 |
| Mar 12, 2026 | 6.84 | 6.99 | 6.81 | 6.93 | 6.93 | -0.86% | 855,245 |
| Mar 11, 2026 | 6.98 | 7.11 | 6.95 | 6.99 | 6.99 | -1.13% | 1,087,874 |
| Mar 10, 2026 | 6.97 | 7.19 | 6.97 | 7.07 | 7.07 | 1.14% | 1,058,669 |
| Mar 9, 2026 | 6.87 | 7.06 | 6.76 | 6.99 | 6.99 | 0.14% | 1,175,493 |
| Mar 6, 2026 | 6.91 | 7.01 | 6.75 | 6.98 | 6.98 | -1.55% | 1,077,644 |
| Mar 5, 2026 | 7.16 | 7.19 | 7.03 | 7.09 | 7.09 | -1.94% | 626,839 |
| 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 |