Capitol Federal Financial, Inc. CFFN
NASDAQ · United States · Finance
$8.43+0.18 (+2.12%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8.41 | +1.94% | $8.22 | $8.44 | $8.16 | 654.06K |
| 2026-09-30 | $8.25 | -1.43% | $8.39 | $8.44 | $8.22 | 1.06M |
| 2026-09-29 | $8.37 | -1.06% | $8.46 | $8.52 | $8.32 | 1.08M |
| 2026-09-28 | $8.46 | -2.53% | $8.65 | $8.67 | $8.44 | 950.60K |
| 2026-09-25 | $8.68 | +0.23% | $8.69 | $8.76 | $8.66 | 1.27M |
| 2026-09-24 | $8.66 | -0.35% | $8.68 | $8.72 | $8.49 | 978.00K |
| 2026-09-23 | $8.69 | -1.59% | $8.81 | $8.83 | $8.68 | 743.50K |
| 2026-09-22 | $8.83 | -0.23% | $8.91 | $8.95 | $8.81 | 1.23M |
| 2026-09-21 | $8.85 | -0.56% | $8.92 | $8.95 | $8.83 | 628.70K |
| 2026-09-18 | $8.90 | +0.79% | $8.83 | $8.92 | $8.72 | 3.17M |
| 2026-09-17 | $8.83 | -0.34% | $8.97 | $8.97 | $8.82 | 691.50K |
| 2026-09-16 | $8.86 | -0.11% | $8.87 | $8.93 | $8.68 | 976.80K |
| 2026-09-15 | $8.87 | -0.45% | $8.77 | $8.94 | $8.77 | 962.60K |
| 2026-09-14 | $8.91 | +1.02% | $8.79 | $8.93 | $8.79 | 835.10K |
| 2026-09-11 | $8.82 | +0.23% | $8.88 | $8.93 | $8.74 | 672.40K |
| 2026-09-10 | $8.80 | +0.34% | $8.73 | $8.81 | $8.67 | 593.30K |
| 2026-09-09 | $8.77 | -0.34% | $8.73 | $8.83 | $8.68 | 782.20K |
| 2026-09-08 | $8.80 | -0.79% | $8.84 | $8.86 | $8.77 | 695.30K |
| 2026-09-04 | $8.87 | +0.80% | $8.77 | $8.89 | $8.76 | 1.09M |
| 2026-09-03 | $8.80 | +1.27% | $8.74 | $8.83 | $8.67 | 805.10K |
| 2026-09-02 | $8.69 | +1.64% | $8.62 | $8.76 | $8.58 | 785.00K |
| 2026-09-01 | $8.55 | -0.70% | $8.58 | $8.65 | $8.48 | 751.00K |
| 2026-08-31 | $8.61 | -0.58% | $8.66 | $8.66 | $8.57 | 642.20K |
| 2026-08-28 | $8.66 | +0.23% | $8.68 | $8.72 | $8.65 | 696.80K |
| 2026-08-27 | $8.64 | -0.23% | $8.60 | $8.69 | $8.54 | 664.20K |
| 2026-08-26 | $8.66 | +1.41% | $8.58 | $8.69 | $8.52 | 771.20K |
| 2026-08-25 | $8.54 | +0.12% | $8.57 | $8.67 | $8.50 | 741.60K |
| 2026-08-24 | $8.53 | 0.00% | $8.59 | $8.60 | $8.52 | 628.50K |
| 2026-08-21 | $8.53 | +0.47% | $8.56 | $8.59 | $8.39 | 907.30K |
| 2026-08-20 | $8.49 | 0.00% | $8.46 | $8.55 | $8.44 | 941.70K |
| 2026-08-19 | $8.49 | -1.74% | $8.66 | $8.71 | $8.44 | 894.90K |
| 2026-08-18 | $8.64 | -0.92% | $8.73 | $8.76 | $8.56 | 784.80K |
| 2026-08-17 | $8.72 | -0.11% | $8.72 | $8.77 | $8.68 | 749.40K |
| 2026-08-14 | $8.73 | -1.24% | $8.85 | $8.90 | $8.72 | 654.10K |
| 2026-08-13 | $8.84 | -0.45% | $8.97 | $8.99 | $8.83 | 795.00K |
| 2026-08-12 | $8.88 | +0.79% | $8.86 | $8.93 | $8.84 | 682.80K |
| 2026-08-11 | $8.81 | +0.46% | $8.80 | $8.88 | $8.76 | 683.10K |
| 2026-08-10 | $8.77 | -1.24% | $8.83 | $8.89 | $8.76 | 702.00K |
| 2026-08-07 | $8.88 | -1.22% | $8.92 | $8.96 | $8.82 | 725.90K |
| 2026-08-06 | $8.99 | -1.10% | $9.12 | $9.17 | $8.98 | 946.10K |
| 2026-08-05 | $9.09 | -1.09% | $9.21 | $9.22 | $9.07 | 788.10K |
| 2026-08-04 | $9.19 | +0.99% | $9.12 | $9.24 | $9.07 | 907.40K |
| 2026-08-03 | $9.10 | +2.94% | $8.99 | $9.26 | $8.99 | 1.36M |
| 2026-07-31 | $8.84 | -0.23% | $8.88 | $8.97 | $8.74 | 1.14M |
| 2026-07-30 | $8.86 | +1.26% | $8.80 | $9.10 | $8.77 | 1.25M |
| 2026-07-29 | $8.75 | -0.34% | $8.24 | $8.79 | $8.24 | 1.28M |
| 2026-07-28 | $8.78 | +1.62% | $8.67 | $8.84 | $8.66 | 955.70K |
| 2026-07-27 | $8.64 | -0.12% | $8.70 | $8.81 | $8.60 | 621.10K |
| 2026-07-24 | $8.65 | +1.17% | $8.59 | $8.73 | $8.57 | 844.00K |
| 2026-07-23 | $8.55 | -0.47% | $8.47 | $8.57 | $8.43 | 929.20K |
| 2026-07-22 | $8.59 | -0.12% | $8.60 | $8.65 | $8.51 | 967.90K |
| 2026-07-21 | $8.60 | +0.47% | $8.55 | $8.62 | $8.42 | 827.50K |
| 2026-07-20 | $8.56 | -0.70% | $8.63 | $8.72 | $8.56 | 777.20K |
| 2026-07-17 | $8.62 | -1.93% | $8.70 | $8.75 | $8.58 | 818.00K |
| 2026-07-16 | $8.79 | +1.62% | $8.62 | $8.84 | $8.58 | 833.00K |
| 2026-07-15 | $8.65 | +1.88% | $8.52 | $8.68 | $8.51 | 809.40K |
| 2026-07-14 | $8.49 | 0.00% | $8.52 | $8.57 | $8.46 | 480.40K |
| 2026-07-13 | $8.49 | -0.12% | $8.51 | $8.54 | $8.45 | 556.30K |
| 2026-07-10 | $8.50 | +0.24% | $8.46 | $8.55 | $8.43 | 605.10K |
| 2026-07-09 | $8.48 | +3.29% | $8.30 | $8.54 | $8.29 | 716.60K |
| 2026-07-08 | $8.21 | -1.91% | $8.35 | $8.46 | $8.19 | 787.30K |
| 2026-07-07 | $8.37 | -1.06% | $8.48 | $8.50 | $8.37 | 634.40K |
| 2026-07-06 | $8.46 | +0.12% | $8.40 | $8.53 | $8.36 | 619.30K |
| 2026-07-02 | $8.45 | -1.97% | $8.64 | $8.69 | $8.40 | 716.30K |
| 2026-07-01 | $8.62 | +1.29% | $8.50 | $8.63 | $8.46 | 773.70K |
| 2026-06-30 | $8.51 | +0.59% | $8.44 | $8.53 | $8.40 | 664.70K |
| 2026-06-29 | $8.46 | -0.24% | $8.47 | $8.49 | $8.33 | 797.60K |
| 2026-06-26 | $8.48 | +0.24% | $8.49 | $8.58 | $8.40 | 2.27M |
| 2026-06-25 | $8.46 | +0.83% | $8.35 | $8.49 | $8.28 | 699.80K |
| 2026-06-24 | $8.39 | +1.21% | $8.30 | $8.40 | $8.29 | 650.80K |
| 2026-06-23 | $8.29 | +1.22% | $8.20 | $8.30 | $8.19 | 696.90K |
| 2026-06-22 | $8.19 | +1.36% | $8.11 | $8.25 | $8.11 | 775.30K |
| 2026-06-18 | $8.08 | +0.87% | $8.10 | $8.16 | $8.03 | 1.96M |
| 2026-06-17 | $8.01 | -1.96% | $8.14 | $8.22 | $7.95 | 880.90K |
| 2026-06-16 | $8.17 | +0.62% | $8.19 | $8.25 | $8.10 | 683.30K |
| 2026-06-15 | $8.12 | -1.58% | $8.25 | $8.32 | $8.09 | 867.00K |
| 2026-06-12 | $8.25 | +1.23% | $8.18 | $8.26 | $8.18 | 663.80K |
| 2026-06-11 | $8.15 | +0.99% | $8.09 | $8.20 | $8.04 | 760.30K |
| 2026-06-10 | $8.07 | +1.38% | $8.02 | $8.07 | $8.00 | 630.40K |
| 2026-06-09 | $7.96 | +0.76% | $7.94 | $8.13 | $7.94 | 696.90K |
| 2026-06-08 | $7.90 | +0.64% | $7.87 | $7.95 | $7.86 | 493.80K |
| 2026-06-05 | $7.85 | +0.38% | $7.82 | $7.90 | $7.82 | 651.60K |
| 2026-06-04 | $7.82 | +2.62% | $7.77 | $7.85 | $7.71 | 595.50K |
| 2026-06-03 | $7.62 | -3.05% | $7.82 | $7.86 | $7.60 | 762.30K |
| 2026-06-02 | $7.86 | +2.21% | $7.67 | $7.88 | $7.63 | 561.90K |
| 2026-06-01 | $7.69 | -1.03% | $7.71 | $7.71 | $7.59 | 763.20K |
| 2026-05-29 | $7.77 | -0.38% | $7.79 | $7.82 | $7.73 | 696.30K |
| 2026-05-28 | $7.80 | +0.39% | $7.77 | $7.80 | $7.67 | 539.80K |
| 2026-05-27 | $7.77 | -1.02% | $7.90 | $7.92 | $7.73 | 654.20K |
| 2026-05-26 | $7.85 | +1.29% | $7.76 | $7.86 | $7.71 | 836.60K |