Capitol Federal Financial, Inc. (CFFN)
NASDAQ: CFFN · Real-Time Price · USD
5.60
-0.09 (-1.58%)
Mar 31, 2025, 4:00 PM EDT - Market closed
Capitol Federal Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 5.66 | 5.68 | 5.59 | 5.60 | - | -1.58% | 766,307 |
| Mar 28, 2025 | 5.74 | 5.76 | 5.62 | 5.69 | 5.69 | -1.04% | 607,782 |
| Mar 27, 2025 | 5.66 | 5.79 | 5.62 | 5.75 | 5.75 | 1.77% | 652,576 |
| Mar 26, 2025 | 5.68 | 5.74 | 5.62 | 5.65 | 5.65 | -0.35% | 360,825 |
| Mar 25, 2025 | 5.83 | 5.83 | 5.67 | 5.67 | 5.67 | -2.41% | 454,494 |
| Mar 24, 2025 | 5.82 | 5.84 | 5.76 | 5.81 | 5.81 | 1.22% | 432,251 |
| Mar 21, 2025 | 5.73 | 5.79 | 5.65 | 5.74 | 5.74 | -0.17% | 1,999,563 |
| Mar 20, 2025 | 5.71 | 5.83 | 5.71 | 5.75 | 5.75 | -0.35% | 578,502 |
| Mar 19, 2025 | 5.74 | 5.84 | 5.66 | 5.77 | 5.77 | 0.52% | 907,585 |
| Mar 18, 2025 | 5.71 | 5.78 | 5.68 | 5.74 | 5.74 | 0.35% | 640,510 |
| Mar 17, 2025 | 5.70 | 5.74 | 5.65 | 5.72 | 5.72 | 0.53% | 596,513 |
| Mar 14, 2025 | 5.60 | 5.70 | 5.58 | 5.69 | 5.69 | 2.34% | 536,771 |
| Mar 13, 2025 | 5.60 | 5.66 | 5.56 | 5.56 | 5.56 | -0.54% | 635,651 |
| Mar 12, 2025 | 5.60 | 5.64 | 5.52 | 5.59 | 5.59 | 0.54% | 596,128 |
| Mar 11, 2025 | 5.65 | 5.70 | 5.55 | 5.56 | 5.56 | -1.07% | 689,311 |
| Mar 10, 2025 | 5.74 | 5.77 | 5.60 | 5.62 | 5.62 | -3.10% | 705,601 |
| Mar 7, 2025 | 5.82 | 5.86 | 5.72 | 5.80 | 5.80 | -0.51% | 492,360 |
| Mar 6, 2025 | 5.80 | 5.85 | 5.77 | 5.83 | 5.83 | -0.34% | 552,297 |
| Mar 5, 2025 | 5.90 | 5.95 | 5.77 | 5.85 | 5.85 | -0.34% | 572,700 |
| Mar 4, 2025 | 5.96 | 6.01 | 5.84 | 5.87 | 5.87 | -2.49% | 712,673 |
| Mar 3, 2025 | 5.98 | 6.20 | 5.92 | 6.02 | 6.02 | 1.69% | 1,055,074 |
| Feb 28, 2025 | 5.90 | 5.92 | 5.83 | 5.92 | 5.92 | 0.34% | 560,502 |
| Feb 27, 2025 | 5.89 | 5.94 | 5.86 | 5.90 | 5.90 | 0.17% | 394,172 |
| Feb 26, 2025 | 5.88 | 5.97 | 5.81 | 5.89 | 5.89 | - | 765,470 |
| Feb 25, 2025 | 5.84 | 5.92 | 5.83 | 5.89 | 5.89 | 1.38% | 474,284 |
| Feb 24, 2025 | 5.93 | 5.93 | 5.81 | 5.81 | 5.81 | -1.11% | 468,393 |
| Feb 21, 2025 | 6.01 | 6.06 | 5.87 | 5.88 | 5.88 | -1.43% | 735,926 |
| Feb 20, 2025 | 6.04 | 6.05 | 5.94 | 5.96 | 5.96 | -1.49% | 453,978 |
| Feb 19, 2025 | 6.04 | 6.08 | 6.00 | 6.05 | 6.05 | -1.14% | 489,282 |
| Feb 18, 2025 | 6.17 | 6.19 | 6.07 | 6.12 | 6.12 | -0.97% | 487,080 |
| Feb 14, 2025 | 6.23 | 6.26 | 6.16 | 6.18 | 6.18 | -0.32% | 506,733 |
| Feb 13, 2025 | 6.14 | 6.22 | 6.08 | 6.20 | 6.20 | 1.47% | 585,722 |
| Feb 12, 2025 | 6.04 | 6.14 | 5.99 | 6.11 | 6.11 | -0.49% | 648,686 |
| Feb 11, 2025 | 6.04 | 6.17 | 6.02 | 6.14 | 6.14 | 0.99% | 479,899 |
| Feb 10, 2025 | 6.02 | 6.12 | 5.95 | 6.08 | 6.08 | 1.16% | 974,866 |
| Feb 7, 2025 | 6.08 | 6.08 | 5.91 | 6.01 | 6.01 | -2.75% | 684,764 |
| Feb 6, 2025 | 6.12 | 6.20 | 6.07 | 6.18 | 6.09 | 1.15% | 715,696 |
| Feb 5, 2025 | 6.11 | 6.13 | 5.99 | 6.11 | 6.03 | 0.49% | 573,014 |
| Feb 4, 2025 | 5.92 | 6.10 | 5.92 | 6.08 | 6.00 | 2.36% | 573,467 |
| Feb 3, 2025 | 5.80 | 5.99 | 5.75 | 5.94 | 5.86 | -0.17% | 681,241 |
| Jan 31, 2025 | 5.86 | 6.06 | 5.78 | 5.95 | 5.87 | 1.54% | 1,309,879 |
| Jan 30, 2025 | 5.86 | 5.94 | 5.79 | 5.86 | 5.78 | - | 658,672 |
| Jan 29, 2025 | 5.71 | 5.95 | 5.59 | 5.86 | 5.78 | 2.63% | 836,399 |
| Jan 28, 2025 | 5.75 | 5.88 | 5.70 | 5.71 | 5.63 | -1.55% | 1,061,871 |
| Jan 27, 2025 | 5.69 | 5.81 | 5.68 | 5.80 | 5.72 | 2.65% | 906,302 |
| Jan 24, 2025 | 5.56 | 5.69 | 5.55 | 5.65 | 5.57 | 0.89% | 662,935 |
| Jan 23, 2025 | 5.59 | 5.69 | 5.56 | 5.60 | 5.52 | - | 666,850 |
| Jan 22, 2025 | 5.67 | 5.71 | 5.60 | 5.60 | 5.52 | -2.10% | 602,079 |
| Jan 21, 2025 | 5.76 | 5.83 | 5.71 | 5.72 | 5.64 | - | 535,884 |
| Jan 17, 2025 | 5.77 | 5.81 | 5.66 | 5.72 | 5.64 | - | 746,877 |