Capitol Federal Financial, Inc. (CFFN)
NASDAQ: CFFN · Real-Time Price · USD
8.52
-0.01 (-0.18%)
Aug 25, 2026, 2:53 PM EDT - Market open
Capitol Federal Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 8.57 | 8.67 | 8.52 | 8.52 | - | -0.12% | 274,181 |
| Aug 24, 2026 | 8.59 | 8.60 | 8.52 | 8.53 | 8.53 | - | 628,490 |
| Aug 21, 2026 | 8.56 | 8.59 | 8.39 | 8.53 | 8.53 | 0.47% | 907,336 |
| Aug 20, 2026 | 8.46 | 8.55 | 8.44 | 8.49 | 8.49 | - | 941,738 |
| Aug 19, 2026 | 8.66 | 8.71 | 8.44 | 8.49 | 8.49 | -1.74% | 894,923 |
| Aug 18, 2026 | 8.73 | 8.76 | 8.56 | 8.64 | 8.64 | -0.92% | 784,806 |
| Aug 17, 2026 | 8.72 | 8.77 | 8.68 | 8.72 | 8.72 | -0.11% | 749,354 |
| Aug 14, 2026 | 8.85 | 8.90 | 8.72 | 8.73 | 8.73 | -1.24% | 654,123 |
| Aug 13, 2026 | 8.97 | 8.99 | 8.83 | 8.84 | 8.84 | -0.45% | 794,983 |
| Aug 12, 2026 | 8.86 | 8.93 | 8.84 | 8.88 | 8.88 | 0.79% | 682,789 |
| Aug 11, 2026 | 8.80 | 8.88 | 8.76 | 8.81 | 8.81 | 0.46% | 683,069 |
| Aug 10, 2026 | 8.83 | 8.89 | 8.76 | 8.77 | 8.77 | -1.24% | 701,984 |
| Aug 7, 2026 | 8.92 | 8.96 | 8.82 | 8.88 | 8.88 | -0.28% | 725,884 |
| Aug 6, 2026 | 9.12 | 9.17 | 8.98 | 8.99 | 8.91 | -1.10% | 946,088 |
| Aug 5, 2026 | 9.21 | 9.22 | 9.07 | 9.09 | 9.00 | -1.09% | 788,142 |
| Aug 4, 2026 | 9.12 | 9.24 | 9.07 | 9.19 | 9.10 | 0.99% | 907,481 |
| Aug 3, 2026 | 8.99 | 9.26 | 8.99 | 9.10 | 9.01 | 2.94% | 1,359,852 |
| Jul 31, 2026 | 8.88 | 8.97 | 8.74 | 8.84 | 8.76 | -0.23% | 1,137,746 |
| Jul 30, 2026 | 8.80 | 9.10 | 8.77 | 8.86 | 8.78 | 1.26% | 1,247,356 |
| Jul 29, 2026 | 8.24 | 8.79 | 8.24 | 8.75 | 8.67 | -0.34% | 1,281,943 |
| Jul 28, 2026 | 8.67 | 8.84 | 8.66 | 8.78 | 8.70 | 1.62% | 955,744 |
| Jul 27, 2026 | 8.70 | 8.81 | 8.60 | 8.64 | 8.56 | -0.12% | 621,135 |
| Jul 24, 2026 | 8.59 | 8.73 | 8.57 | 8.65 | 8.57 | 1.17% | 843,961 |
| Jul 23, 2026 | 8.47 | 8.57 | 8.43 | 8.55 | 8.47 | -0.47% | 929,197 |
| Jul 22, 2026 | 8.60 | 8.65 | 8.51 | 8.59 | 8.51 | -0.12% | 967,895 |
| Jul 21, 2026 | 8.55 | 8.62 | 8.42 | 8.60 | 8.52 | 0.47% | 827,515 |
| Jul 20, 2026 | 8.63 | 8.72 | 8.56 | 8.56 | 8.48 | -0.70% | 777,179 |
| Jul 17, 2026 | 8.70 | 8.75 | 8.58 | 8.62 | 8.54 | -1.93% | 817,992 |
| Jul 16, 2026 | 8.62 | 8.84 | 8.58 | 8.79 | 8.71 | 1.62% | 832,968 |
| Jul 15, 2026 | 8.52 | 8.68 | 8.51 | 8.65 | 8.57 | 1.88% | 809,429 |
| Jul 14, 2026 | 8.52 | 8.57 | 8.46 | 8.49 | 8.41 | - | 480,413 |
| Jul 13, 2026 | 8.51 | 8.54 | 8.45 | 8.49 | 8.41 | -0.12% | 556,424 |
| Jul 10, 2026 | 8.46 | 8.55 | 8.43 | 8.50 | 8.42 | 0.24% | 605,103 |
| Jul 9, 2026 | 8.30 | 8.54 | 8.29 | 8.48 | 8.40 | 3.29% | 716,574 |
| Jul 8, 2026 | 8.35 | 8.46 | 8.19 | 8.21 | 8.13 | -1.91% | 787,273 |
| Jul 7, 2026 | 8.48 | 8.50 | 8.37 | 8.37 | 8.29 | -1.06% | 634,380 |
| Jul 6, 2026 | 8.40 | 8.53 | 8.36 | 8.46 | 8.38 | 0.12% | 619,340 |
| Jul 2, 2026 | 8.64 | 8.69 | 8.40 | 8.45 | 8.37 | -1.97% | 716,276 |
| Jul 1, 2026 | 8.50 | 8.63 | 8.46 | 8.62 | 8.54 | 1.29% | 773,726 |
| Jun 30, 2026 | 8.44 | 8.53 | 8.40 | 8.51 | 8.43 | 0.59% | 664,725 |
| Jun 29, 2026 | 8.47 | 8.49 | 8.33 | 8.46 | 8.38 | -0.24% | 797,558 |
| Jun 26, 2026 | 8.49 | 8.58 | 8.40 | 8.48 | 8.40 | 0.24% | 2,269,170 |
| Jun 25, 2026 | 8.35 | 8.49 | 8.28 | 8.46 | 8.38 | 0.83% | 699,793 |
| Jun 24, 2026 | 8.30 | 8.40 | 8.29 | 8.39 | 8.31 | 1.21% | 650,845 |
| Jun 23, 2026 | 8.20 | 8.30 | 8.19 | 8.29 | 8.21 | 1.22% | 696,889 |
| Jun 22, 2026 | 8.11 | 8.25 | 8.11 | 8.19 | 8.11 | 1.36% | 775,553 |
| Jun 18, 2026 | 8.10 | 8.16 | 8.03 | 8.08 | 8.00 | 0.87% | 1,961,570 |
| Jun 17, 2026 | 8.14 | 8.22 | 7.95 | 8.01 | 7.93 | -1.96% | 880,924 |
| Jun 16, 2026 | 8.19 | 8.25 | 8.10 | 8.17 | 8.09 | 0.62% | 683,268 |
| Jun 15, 2026 | 8.25 | 8.32 | 8.09 | 8.12 | 8.04 | -1.58% | 866,989 |