Capitol Federal Financial, Inc. (CFFN)
NASDAQ: CFFN · Real-Time Price · USD
8.65
+0.16 (1.88%)
At close: Jul 15, 2026, 4:00 PM EDT
8.45
-0.20 (-2.31%)
Pre-market: Jul 16, 2026, 8:40 AM EDT
Capitol Federal Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 8.52 | 8.68 | 8.51 | 8.65 | 8.65 | 1.88% | 809,423 |
| Jul 14, 2026 | 8.52 | 8.57 | 8.46 | 8.49 | 8.49 | - | 480,383 |
| Jul 13, 2026 | 8.51 | 8.54 | 8.45 | 8.49 | 8.49 | -0.12% | 551,034 |
| Jul 10, 2026 | 8.46 | 8.55 | 8.43 | 8.50 | 8.50 | 0.24% | 605,073 |
| Jul 9, 2026 | 8.30 | 8.54 | 8.29 | 8.48 | 8.48 | 3.29% | 715,774 |
| Jul 8, 2026 | 8.35 | 8.46 | 8.19 | 8.21 | 8.21 | -1.91% | 787,252 |
| Jul 7, 2026 | 8.48 | 8.50 | 8.37 | 8.37 | 8.37 | -1.06% | 634,380 |
| Jul 6, 2026 | 8.40 | 8.53 | 8.36 | 8.46 | 8.46 | 0.12% | 619,340 |
| Jul 2, 2026 | 8.64 | 8.69 | 8.40 | 8.45 | 8.45 | -1.97% | 716,276 |
| Jul 1, 2026 | 8.50 | 8.63 | 8.46 | 8.62 | 8.62 | 1.29% | 773,726 |
| Jun 30, 2026 | 8.44 | 8.53 | 8.40 | 8.51 | 8.51 | 0.59% | 664,725 |
| Jun 29, 2026 | 8.47 | 8.49 | 8.33 | 8.46 | 8.46 | -0.24% | 797,558 |
| Jun 26, 2026 | 8.49 | 8.58 | 8.40 | 8.48 | 8.48 | 0.24% | 2,269,170 |
| Jun 25, 2026 | 8.35 | 8.49 | 8.28 | 8.46 | 8.46 | 0.83% | 699,793 |
| Jun 24, 2026 | 8.30 | 8.40 | 8.29 | 8.39 | 8.39 | 1.21% | 650,845 |
| Jun 23, 2026 | 8.20 | 8.30 | 8.19 | 8.29 | 8.29 | 1.22% | 696,889 |
| Jun 22, 2026 | 8.11 | 8.25 | 8.11 | 8.19 | 8.19 | 1.36% | 775,553 |
| Jun 18, 2026 | 8.10 | 8.16 | 8.03 | 8.08 | 8.08 | 0.87% | 1,961,570 |
| Jun 17, 2026 | 8.14 | 8.22 | 7.95 | 8.01 | 8.01 | -1.96% | 880,924 |
| Jun 16, 2026 | 8.19 | 8.25 | 8.10 | 8.17 | 8.17 | 0.62% | 683,268 |
| Jun 15, 2026 | 8.25 | 8.32 | 8.09 | 8.12 | 8.12 | -1.58% | 866,989 |
| Jun 12, 2026 | 8.18 | 8.26 | 8.18 | 8.25 | 8.25 | 1.23% | 664,576 |
| Jun 11, 2026 | 8.09 | 8.20 | 8.04 | 8.15 | 8.15 | 0.99% | 760,392 |
| Jun 10, 2026 | 8.02 | 8.07 | 8.00 | 8.07 | 8.07 | 1.38% | 630,501 |
| Jun 9, 2026 | 7.94 | 8.13 | 7.94 | 7.96 | 7.96 | 0.76% | 696,937 |
| Jun 8, 2026 | 7.87 | 7.95 | 7.86 | 7.90 | 7.90 | 0.64% | 493,776 |
| Jun 5, 2026 | 7.82 | 7.90 | 7.82 | 7.85 | 7.85 | 0.38% | 651,593 |
| Jun 4, 2026 | 7.77 | 7.85 | 7.71 | 7.82 | 7.82 | 2.62% | 595,506 |
| Jun 3, 2026 | 7.82 | 7.86 | 7.60 | 7.62 | 7.62 | -3.05% | 762,341 |
| 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% | 696,368 |
| 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% | 654,193 |
| May 26, 2026 | 7.76 | 7.86 | 7.71 | 7.85 | 7.85 | 1.29% | 836,672 |
| 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% | 718,750 |
| 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% | 604,713 |
| 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 |