Capitol Federal Financial, Inc. (CFFN)
NASDAQ: CFFN · Real-Time Price · USD
8.52
-0.03 (-0.35%)
Oct 6, 2026, 4:00 PM EDT - Market closed
Capitol Federal Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 8.58 | 8.63 | 8.49 | 8.52 | 8.52 | -0.35% | 758,312 |
| Oct 5, 2026 | 8.56 | 8.63 | 8.49 | 8.55 | 8.55 | -0.35% | 989,852 |
| Oct 2, 2026 | 8.59 | 8.61 | 8.49 | 8.58 | 8.58 | 1.30% | 984,400 |
| Oct 1, 2026 | 8.22 | 8.50 | 8.17 | 8.47 | 8.47 | 2.67% | 1,387,019 |
| Sep 30, 2026 | 8.39 | 8.44 | 8.22 | 8.25 | 8.25 | -1.43% | 1,127,461 |
| Sep 29, 2026 | 8.46 | 8.52 | 8.32 | 8.37 | 8.37 | -1.06% | 1,078,398 |
| Sep 28, 2026 | 8.65 | 8.67 | 8.44 | 8.46 | 8.46 | -2.53% | 950,617 |
| Sep 25, 2026 | 8.69 | 8.76 | 8.66 | 8.68 | 8.68 | 0.23% | 1,274,497 |
| Sep 24, 2026 | 8.68 | 8.72 | 8.49 | 8.66 | 8.66 | -0.35% | 978,028 |
| Sep 23, 2026 | 8.81 | 8.83 | 8.68 | 8.69 | 8.69 | -1.59% | 743,512 |
| Sep 22, 2026 | 8.91 | 8.95 | 8.81 | 8.83 | 8.83 | -0.23% | 1,226,325 |
| Sep 21, 2026 | 8.92 | 8.95 | 8.83 | 8.85 | 8.85 | -0.56% | 628,738 |
| Sep 18, 2026 | 8.83 | 8.92 | 8.72 | 8.90 | 8.90 | 0.79% | 3,166,803 |
| Sep 17, 2026 | 8.97 | 8.97 | 8.82 | 8.83 | 8.83 | -0.34% | 691,501 |
| Sep 16, 2026 | 8.87 | 8.93 | 8.68 | 8.86 | 8.86 | -0.11% | 976,779 |
| Sep 15, 2026 | 8.77 | 8.94 | 8.77 | 8.87 | 8.87 | -0.45% | 962,641 |
| Sep 14, 2026 | 8.79 | 8.93 | 8.79 | 8.91 | 8.91 | 1.02% | 835,059 |
| Sep 11, 2026 | 8.88 | 8.93 | 8.74 | 8.82 | 8.82 | 0.23% | 672,414 |
| Sep 10, 2026 | 8.73 | 8.81 | 8.67 | 8.80 | 8.80 | 0.34% | 593,281 |
| Sep 9, 2026 | 8.73 | 8.83 | 8.68 | 8.77 | 8.77 | -0.34% | 782,235 |
| Sep 8, 2026 | 8.84 | 8.86 | 8.77 | 8.80 | 8.80 | -0.79% | 695,315 |
| Sep 4, 2026 | 8.77 | 8.89 | 8.76 | 8.87 | 8.87 | 0.80% | 1,091,795 |
| Sep 3, 2026 | 8.74 | 8.83 | 8.67 | 8.80 | 8.80 | 1.27% | 805,135 |
| Sep 2, 2026 | 8.62 | 8.76 | 8.58 | 8.69 | 8.69 | 1.64% | 784,953 |
| Sep 1, 2026 | 8.58 | 8.65 | 8.48 | 8.55 | 8.55 | -0.70% | 750,952 |
| Aug 31, 2026 | 8.66 | 8.66 | 8.57 | 8.61 | 8.61 | -0.58% | 642,215 |
| Aug 28, 2026 | 8.68 | 8.72 | 8.65 | 8.66 | 8.66 | 0.23% | 696,811 |
| Aug 27, 2026 | 8.60 | 8.69 | 8.54 | 8.64 | 8.64 | -0.23% | 664,226 |
| Aug 26, 2026 | 8.58 | 8.69 | 8.52 | 8.66 | 8.66 | 1.41% | 771,210 |
| Aug 25, 2026 | 8.57 | 8.67 | 8.50 | 8.54 | 8.54 | 0.12% | 741,616 |
| Aug 24, 2026 | 8.59 | 8.60 | 8.52 | 8.53 | 8.53 | - | 628,532 |
| Aug 21, 2026 | 8.56 | 8.59 | 8.39 | 8.53 | 8.53 | 0.47% | 907,346 |
| Aug 20, 2026 | 8.46 | 8.55 | 8.44 | 8.49 | 8.49 | - | 941,742 |
| 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 |