Capitol Federal Financial, Inc. (CFFN)
NASDAQ: CFFN · Real-Time Price · USD
7.62
-0.24 (-3.05%)
At close: Jun 3, 2026, 4:00 PM EDT
7.63
+0.01 (0.12%)
After-hours: Jun 3, 2026, 4:59 PM EDT
Capitol Federal Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 7.82 | 7.86 | 7.60 | 7.62 | 7.62 | -3.05% | 762,340 |
| Jun 2, 2026 | 7.67 | 7.88 | 7.63 | 7.86 | 7.86 | 2.21% | 561,862 |
| Jun 1, 2026 | 7.71 | 7.71 | 7.59 | 7.69 | 7.69 | -1.03% | 763,220 |
| May 29, 2026 | 7.79 | 7.82 | 7.73 | 7.77 | 7.77 | -0.38% | 636,652 |
| May 28, 2026 | 7.77 | 7.80 | 7.67 | 7.80 | 7.80 | 0.39% | 539,789 |
| May 27, 2026 | 7.90 | 7.92 | 7.73 | 7.77 | 7.77 | -1.02% | 653,338 |
| May 26, 2026 | 7.76 | 7.86 | 7.71 | 7.85 | 7.85 | 1.29% | 836,642 |
| May 22, 2026 | 7.82 | 7.85 | 7.73 | 7.75 | 7.75 | -0.51% | 649,178 |
| May 21, 2026 | 7.72 | 7.80 | 7.68 | 7.79 | 7.79 | 0.13% | 718,740 |
| May 20, 2026 | 7.67 | 7.83 | 7.63 | 7.78 | 7.78 | 1.97% | 1,019,232 |
| May 19, 2026 | 7.61 | 7.69 | 7.57 | 7.63 | 7.63 | - | 565,129 |
| May 18, 2026 | 7.53 | 7.67 | 7.52 | 7.63 | 7.63 | 1.46% | 604,711 |
| May 15, 2026 | 7.60 | 7.62 | 7.47 | 7.52 | 7.52 | -1.57% | 935,958 |
| May 14, 2026 | 7.66 | 7.74 | 7.61 | 7.64 | 7.64 | 0.79% | 542,014 |
| May 13, 2026 | 7.61 | 7.68 | 7.56 | 7.58 | 7.58 | -1.30% | 690,307 |
| May 12, 2026 | 7.77 | 7.78 | 7.63 | 7.68 | 7.68 | -1.16% | 724,491 |
| May 11, 2026 | 7.85 | 7.85 | 7.75 | 7.77 | 7.77 | -1.02% | 854,164 |
| May 8, 2026 | 7.81 | 7.90 | 7.79 | 7.85 | 7.85 | 0.38% | 691,975 |
| May 7, 2026 | 7.80 | 7.89 | 7.79 | 7.82 | 7.82 | -0.13% | 773,696 |
| May 6, 2026 | 7.87 | 7.89 | 7.76 | 7.83 | 7.83 | 0.64% | 805,268 |
| May 5, 2026 | 7.73 | 7.81 | 7.71 | 7.78 | 7.78 | 1.30% | 895,056 |
| May 4, 2026 | 7.67 | 7.84 | 7.63 | 7.68 | 7.68 | 0.13% | 1,010,233 |
| May 1, 2026 | 7.59 | 7.74 | 7.55 | 7.67 | 7.67 | 0.99% | 830,332 |
| Apr 30, 2026 | 7.54 | 7.72 | 7.50 | 7.68 | 7.60 | 1.79% | 933,229 |
| Apr 29, 2026 | 7.86 | 7.89 | 7.51 | 7.55 | 7.46 | -4.25% | 1,364,187 |
| Apr 28, 2026 | 7.93 | 7.97 | 7.80 | 7.88 | 7.79 | - | 1,859,978 |
| Apr 27, 2026 | 7.67 | 7.90 | 7.67 | 7.88 | 7.79 | 2.47% | 1,239,685 |
| Apr 24, 2026 | 7.72 | 7.73 | 7.67 | 7.69 | 7.60 | -0.77% | 873,445 |
| Apr 23, 2026 | 7.67 | 7.77 | 7.60 | 7.75 | 7.66 | 1.31% | 888,010 |
| Apr 22, 2026 | 7.55 | 7.70 | 7.51 | 7.65 | 7.57 | 1.32% | 695,570 |
| Apr 21, 2026 | 7.71 | 7.77 | 7.50 | 7.55 | 7.47 | -2.20% | 1,701,885 |
| Apr 20, 2026 | 7.67 | 7.75 | 7.67 | 7.72 | 7.63 | 0.13% | 575,988 |
| Apr 17, 2026 | 7.66 | 7.85 | 7.63 | 7.71 | 7.62 | 2.12% | 1,101,761 |
| Apr 16, 2026 | 7.55 | 7.60 | 7.51 | 7.55 | 7.47 | -0.40% | 981,411 |
| Apr 15, 2026 | 7.60 | 7.65 | 7.54 | 7.58 | 7.50 | -0.52% | 626,799 |
| Apr 14, 2026 | 7.61 | 7.65 | 7.53 | 7.62 | 7.54 | -0.13% | 604,144 |
| Apr 13, 2026 | 7.57 | 7.66 | 7.52 | 7.63 | 7.55 | 0.79% | 597,725 |
| Apr 10, 2026 | 7.67 | 7.67 | 7.52 | 7.57 | 7.49 | -1.17% | 695,107 |
| Apr 9, 2026 | 7.51 | 7.70 | 7.51 | 7.66 | 7.58 | 1.06% | 770,259 |
| Apr 8, 2026 | 7.60 | 7.65 | 7.54 | 7.58 | 7.50 | 2.16% | 830,516 |
| Apr 7, 2026 | 7.32 | 7.43 | 7.32 | 7.42 | 7.34 | 1.23% | 621,053 |
| Apr 6, 2026 | 7.25 | 7.36 | 7.24 | 7.33 | 7.25 | 1.10% | 519,922 |
| Apr 2, 2026 | 7.08 | 7.27 | 7.06 | 7.25 | 7.17 | 0.69% | 681,615 |
| Apr 1, 2026 | 7.13 | 7.28 | 7.13 | 7.20 | 7.12 | 0.98% | 1,011,158 |
| Mar 31, 2026 | 7.05 | 7.15 | 7.00 | 7.13 | 7.05 | 1.86% | 1,101,031 |
| Mar 30, 2026 | 6.97 | 7.02 | 6.90 | 7.00 | 6.92 | 1.16% | 861,087 |
| Mar 27, 2026 | 7.07 | 7.16 | 6.88 | 6.92 | 6.84 | -2.54% | 827,518 |
| Mar 26, 2026 | 7.09 | 7.14 | 7.08 | 7.10 | 7.02 | -0.42% | 655,467 |
| Mar 25, 2026 | 7.16 | 7.19 | 7.07 | 7.13 | 7.05 | 0.28% | 611,539 |
| Mar 24, 2026 | 7.05 | 7.21 | 7.05 | 7.11 | 7.03 | -0.28% | 986,312 |