Capitol Federal Financial, Inc. (CFFN)
NASDAQ: CFFN · Real-Time Price · USD
7.73
-0.03 (-0.32%)
Apr 24, 2026, 12:05 PM EDT - Market open
Capitol Federal Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 7.72 | 7.72 | 7.67 | 7.71 | - | -0.58% | 65,874 |
| Apr 23, 2026 | 7.67 | 7.77 | 7.60 | 7.75 | 7.75 | 1.31% | 887,940 |
| Apr 22, 2026 | 7.55 | 7.70 | 7.51 | 7.65 | 7.65 | 1.32% | 695,570 |
| Apr 21, 2026 | 7.71 | 7.77 | 7.50 | 7.55 | 7.55 | -2.20% | 1,701,740 |
| Apr 20, 2026 | 7.67 | 7.75 | 7.67 | 7.72 | 7.72 | 0.13% | 575,988 |
| Apr 17, 2026 | 7.66 | 7.85 | 7.63 | 7.71 | 7.71 | 2.12% | 1,101,741 |
| Apr 16, 2026 | 7.55 | 7.60 | 7.51 | 7.55 | 7.55 | -0.40% | 981,384 |
| Apr 15, 2026 | 7.60 | 7.65 | 7.54 | 7.58 | 7.58 | -0.52% | 626,796 |
| Apr 14, 2026 | 7.61 | 7.65 | 7.53 | 7.62 | 7.62 | -0.13% | 604,144 |
| Apr 13, 2026 | 7.57 | 7.66 | 7.52 | 7.63 | 7.63 | 0.79% | 597,725 |
| Apr 10, 2026 | 7.67 | 7.67 | 7.52 | 7.57 | 7.57 | -1.17% | 695,106 |
| Apr 9, 2026 | 7.51 | 7.70 | 7.51 | 7.66 | 7.66 | 1.06% | 770,259 |
| Apr 8, 2026 | 7.60 | 7.65 | 7.54 | 7.58 | 7.58 | 2.16% | 830,516 |
| Apr 7, 2026 | 7.32 | 7.43 | 7.32 | 7.42 | 7.42 | 1.23% | 621,053 |
| Apr 6, 2026 | 7.25 | 7.36 | 7.24 | 7.33 | 7.33 | 1.10% | 519,922 |
| Apr 2, 2026 | 7.08 | 7.27 | 7.06 | 7.25 | 7.25 | 0.69% | 681,615 |
| Apr 1, 2026 | 7.13 | 7.28 | 7.13 | 7.20 | 7.20 | 0.98% | 1,011,158 |
| Mar 31, 2026 | 7.05 | 7.15 | 7.00 | 7.13 | 7.13 | 1.86% | 1,101,031 |
| Mar 30, 2026 | 6.97 | 7.02 | 6.90 | 7.00 | 7.00 | 1.16% | 861,087 |
| 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% | 611,539 |
| 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% | 1,428,645 |
| Mar 20, 2026 | 7.05 | 7.07 | 6.95 | 7.00 | 7.00 | -0.57% | 2,717,260 |
| Mar 19, 2026 | 6.92 | 7.10 | 6.89 | 7.04 | 7.04 | 1.44% | 1,159,002 |
| 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 | - | 1,233,289 |
| Mar 16, 2026 | 6.94 | 7.06 | 6.94 | 6.99 | 6.99 | 1.01% | 685,911 |
| 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% | 855,677 |
| Mar 11, 2026 | 6.98 | 7.11 | 6.95 | 6.99 | 6.99 | -1.13% | 1,089,157 |
| Mar 10, 2026 | 6.97 | 7.19 | 6.97 | 7.07 | 7.07 | 1.14% | 1,059,073 |
| Mar 9, 2026 | 6.87 | 7.06 | 6.76 | 6.99 | 6.99 | 0.14% | 1,180,782 |
| Mar 6, 2026 | 6.91 | 7.01 | 6.75 | 6.98 | 6.98 | -1.55% | 1,078,230 |
| Mar 5, 2026 | 7.16 | 7.19 | 7.03 | 7.09 | 7.09 | -1.94% | 627,024 |
| Mar 4, 2026 | 7.24 | 7.30 | 7.22 | 7.23 | 7.23 | 0.14% | 679,523 |
| Mar 3, 2026 | 7.10 | 7.29 | 7.09 | 7.22 | 7.22 | -0.28% | 918,723 |
| Mar 2, 2026 | 7.09 | 7.31 | 7.00 | 7.24 | 7.24 | 0.84% | 823,708 |
| 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% | 1,036,241 |
| Feb 25, 2026 | 7.35 | 7.50 | 7.34 | 7.49 | 7.49 | 2.60% | 538,864 |
| Feb 24, 2026 | 7.26 | 7.32 | 7.22 | 7.30 | 7.30 | 0.69% | 724,536 |
| Feb 23, 2026 | 7.65 | 7.69 | 7.22 | 7.25 | 7.25 | -5.60% | 791,524 |
| Feb 20, 2026 | 7.56 | 7.70 | 7.53 | 7.68 | 7.68 | 1.45% | 1,051,161 |
| 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% | 689,449 |
| Feb 17, 2026 | 7.63 | 7.80 | 7.59 | 7.74 | 7.74 | 1.31% | 1,262,494 |
| Feb 13, 2026 | 7.53 | 7.67 | 7.45 | 7.64 | 7.64 | 1.19% | 737,424 |
| Feb 12, 2026 | 7.61 | 7.66 | 7.47 | 7.55 | 7.55 | 0.13% | 1,021,665 |