Capitol Federal Financial, Inc. (CFFN)
NASDAQ: CFFN · Real-Time Price · USD
6.11
+0.04 (0.58%)
Jun 30, 2025, 4:00 PM - Market closed
Capitol Federal Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2025 | 5.79 | 5.90 | 5.76 | 5.82 | 5.82 | 1.04% | 1,103,711 |
| May 12, 2025 | 5.79 | 5.88 | 5.72 | 5.76 | 5.76 | 2.31% | 1,122,786 |
| May 9, 2025 | 5.70 | 5.74 | 5.58 | 5.63 | 5.63 | -1.23% | 1,025,670 |
| May 8, 2025 | 5.70 | 5.75 | 5.63 | 5.70 | 5.70 | 0.53% | 1,469,269 |
| May 7, 2025 | 5.68 | 5.74 | 5.65 | 5.67 | 5.67 | 0.71% | 701,290 |
| May 6, 2025 | 5.68 | 5.77 | 5.63 | 5.63 | 5.63 | -1.92% | 1,656,780 |
| May 5, 2025 | 5.76 | 5.83 | 5.71 | 5.74 | 5.74 | -0.86% | 809,659 |
| May 2, 2025 | 5.69 | 5.81 | 5.67 | 5.79 | 5.79 | 1.05% | 573,941 |
| May 1, 2025 | 5.68 | 5.78 | 5.63 | 5.73 | 5.65 | 1.06% | 650,931 |
| Apr 30, 2025 | 5.65 | 5.72 | 5.60 | 5.67 | 5.59 | -1.22% | 877,817 |
| Apr 29, 2025 | 5.69 | 5.74 | 5.65 | 5.74 | 5.66 | 0.35% | 493,407 |
| Apr 28, 2025 | 5.74 | 5.74 | 5.61 | 5.72 | 5.64 | 0.35% | 797,987 |
| Apr 25, 2025 | 5.61 | 5.74 | 5.54 | 5.70 | 5.62 | 0.18% | 1,494,243 |
| Apr 24, 2025 | 5.45 | 5.77 | 5.43 | 5.69 | 5.61 | 4.79% | 1,088,763 |
| Apr 23, 2025 | 5.51 | 5.56 | 5.19 | 5.43 | 5.35 | 0.56% | 1,155,562 |
| Apr 22, 2025 | 5.21 | 5.43 | 5.18 | 5.40 | 5.32 | 4.65% | 861,895 |
| Apr 21, 2025 | 5.22 | 5.24 | 5.10 | 5.16 | 5.09 | -1.90% | 922,282 |
| Apr 17, 2025 | 5.22 | 5.30 | 5.20 | 5.26 | 5.18 | 0.57% | 681,621 |