Capitol Federal Financial, Inc. (CFFN)
NASDAQ: CFFN · Real-Time Price · USD
8.44
+0.04 (0.48%)
At close: Oct 26, 2026, 4:00 PM EDT
8.49
+0.05 (0.63%)
After-hours: Oct 26, 2026, 7:30 PM EDT
Capitol Federal Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 8.43 | 8.50 | 8.37 | 8.44 | 8.44 | 0.48% | 1,427,840 |
| Oct 23, 2026 | 8.28 | 8.41 | 8.22 | 8.40 | 8.40 | 0.84% | 965,520 |
| Oct 22, 2026 | 8.08 | 8.34 | 8.03 | 8.33 | 8.33 | 3.22% | 1,091,374 |
| Oct 21, 2026 | 8.15 | 8.17 | 7.99 | 8.07 | 8.07 | -1.10% | 1,073,290 |
| Oct 20, 2026 | 8.09 | 8.28 | 8.09 | 8.16 | 8.16 | 0.87% | 1,316,583 |
| Oct 19, 2026 | 8.18 | 8.20 | 8.05 | 8.09 | 8.09 | -0.98% | 999,700 |
| Oct 16, 2026 | 8.26 | 8.39 | 8.14 | 8.17 | 8.17 | -0.79% | 1,577,145 |
| Oct 15, 2026 | 8.24 | 8.31 | 8.16 | 8.24 | 8.24 | 0.67% | 1,041,094 |
| Oct 14, 2026 | 8.11 | 8.24 | 8.11 | 8.18 | 8.18 | -0.97% | 1,168,861 |
| Oct 13, 2026 | 8.44 | 8.49 | 8.23 | 8.26 | 8.26 | -1.55% | 1,181,371 |
| Oct 12, 2026 | 8.38 | 8.45 | 8.38 | 8.39 | 8.39 | - | 1,078,635 |
| Oct 9, 2026 | 8.44 | 8.45 | 8.37 | 8.39 | 8.39 | -0.94% | 1,087,422 |
| Oct 8, 2026 | 8.35 | 8.53 | 8.35 | 8.47 | 8.47 | 0.59% | 1,595,210 |
| Oct 7, 2026 | 8.42 | 8.46 | 8.38 | 8.42 | 8.42 | -1.17% | 913,426 |
| Oct 6, 2026 | 8.58 | 8.63 | 8.49 | 8.52 | 8.52 | -0.35% | 764,064 |
| Oct 5, 2026 | 8.56 | 8.63 | 8.49 | 8.55 | 8.55 | -0.35% | 989,855 |
| 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 |