Capitol Federal Financial, Inc. (CFFN)
NASDAQ: CFFN · Real-Time Price · USD
6.09
-0.04 (-0.65%)
Aug 15, 2025, 4:00 PM - Market closed
Capitol Federal Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 6.17 | 6.19 | 6.08 | 6.09 | 6.09 | -0.65% | 1,041,844 |
| Aug 14, 2025 | 6.09 | 6.15 | 6.07 | 6.13 | 6.13 | -0.65% | 540,219 |
| Aug 13, 2025 | 6.15 | 6.18 | 6.10 | 6.17 | 6.17 | 1.48% | 703,086 |
| Aug 12, 2025 | 5.90 | 6.09 | 5.90 | 6.08 | 6.08 | 3.93% | 599,912 |
| Aug 11, 2025 | 5.92 | 5.92 | 5.83 | 5.85 | 5.85 | -0.51% | 508,461 |
| Aug 8, 2025 | 5.79 | 5.89 | 5.75 | 5.88 | 5.88 | 2.26% | 605,481 |
| Aug 7, 2025 | 5.83 | 5.83 | 5.74 | 5.75 | 5.75 | -0.69% | 546,528 |
| Aug 6, 2025 | 5.82 | 5.85 | 5.76 | 5.79 | 5.79 | -0.52% | 620,583 |
| Aug 5, 2025 | 5.80 | 5.84 | 5.71 | 5.82 | 5.82 | 0.87% | 956,131 |
| Aug 4, 2025 | 5.73 | 5.81 | 5.71 | 5.77 | 5.77 | 0.70% | 740,679 |
| Aug 1, 2025 | 5.88 | 5.89 | 5.72 | 5.73 | 5.73 | -4.82% | 803,091 |
| Jul 31, 2025 | 6.02 | 6.07 | 5.99 | 6.02 | 5.93 | -0.99% | 816,817 |
| Jul 30, 2025 | 6.19 | 6.24 | 6.05 | 6.08 | 5.99 | -1.78% | 813,998 |
| Jul 29, 2025 | 6.26 | 6.30 | 6.13 | 6.19 | 6.10 | -0.32% | 634,289 |
| Jul 28, 2025 | 6.23 | 6.23 | 6.15 | 6.21 | 6.12 | -0.32% | 727,839 |
| Jul 25, 2025 | 6.23 | 6.27 | 6.17 | 6.23 | 6.14 | -0.32% | 675,903 |
| Jul 24, 2025 | 6.22 | 6.46 | 6.18 | 6.25 | 6.16 | 0.64% | 919,005 |
| Jul 23, 2025 | 6.28 | 6.35 | 6.16 | 6.21 | 6.12 | 0.98% | 1,161,708 |
| Jul 22, 2025 | 6.17 | 6.23 | 6.15 | 6.15 | 6.06 | -0.16% | 575,648 |
| Jul 21, 2025 | 6.23 | 6.27 | 6.16 | 6.16 | 6.07 | -0.96% | 447,323 |
| Jul 18, 2025 | 6.28 | 6.28 | 6.18 | 6.22 | 6.13 | -0.32% | 518,367 |
| Jul 17, 2025 | 6.16 | 6.27 | 6.16 | 6.24 | 6.15 | 0.81% | 695,643 |
| Jul 16, 2025 | 6.16 | 6.21 | 6.04 | 6.19 | 6.10 | 0.98% | 673,887 |
| Jul 15, 2025 | 6.33 | 6.35 | 6.12 | 6.13 | 6.04 | -3.46% | 711,023 |
| Jul 14, 2025 | 6.22 | 6.36 | 6.22 | 6.35 | 6.26 | 1.93% | 506,402 |
| Jul 11, 2025 | 6.29 | 6.30 | 6.22 | 6.23 | 6.14 | -1.89% | 535,724 |
| Jul 10, 2025 | 6.35 | 6.37 | 6.29 | 6.35 | 6.26 | - | 526,708 |
| Jul 9, 2025 | 6.38 | 6.42 | 6.32 | 6.35 | 6.26 | 0.16% | 525,192 |
| Jul 8, 2025 | 6.33 | 6.41 | 6.31 | 6.34 | 6.25 | 0.16% | 668,021 |
| Jul 7, 2025 | 6.38 | 6.48 | 6.32 | 6.33 | 6.24 | -1.56% | 785,235 |
| Jul 3, 2025 | 6.34 | 6.44 | 6.33 | 6.43 | 6.34 | 1.58% | 477,823 |
| Jul 2, 2025 | 6.25 | 6.35 | 6.22 | 6.33 | 6.24 | 1.77% | 610,446 |
| Jul 1, 2025 | 6.10 | 6.30 | 6.08 | 6.22 | 6.13 | 1.97% | 676,975 |
| Jun 30, 2025 | 6.09 | 6.17 | 6.08 | 6.10 | 6.01 | 0.49% | 692,284 |
| Jun 27, 2025 | 6.11 | 6.15 | 6.03 | 6.07 | 5.98 | -0.49% | 1,782,908 |
| Jun 26, 2025 | 5.94 | 6.12 | 5.94 | 6.10 | 6.01 | 2.87% | 631,616 |
| Jun 25, 2025 | 5.95 | 5.96 | 5.89 | 5.93 | 5.84 | -0.50% | 631,660 |
| Jun 24, 2025 | 5.92 | 6.05 | 5.92 | 5.96 | 5.87 | 0.85% | 973,459 |
| Jun 23, 2025 | 5.77 | 5.91 | 5.72 | 5.91 | 5.82 | 2.25% | 598,925 |
| Jun 20, 2025 | 5.86 | 5.91 | 5.77 | 5.78 | 5.70 | -0.69% | 2,694,863 |
| Jun 18, 2025 | 5.77 | 5.87 | 5.76 | 5.82 | 5.74 | 0.87% | 1,218,270 |
| Jun 17, 2025 | 5.81 | 5.88 | 5.77 | 5.77 | 5.69 | -1.54% | 727,205 |
| Jun 16, 2025 | 5.91 | 5.97 | 5.86 | 5.86 | 5.77 | 0.34% | 856,825 |
| Jun 13, 2025 | 5.90 | 5.93 | 5.80 | 5.84 | 5.76 | -2.34% | 1,293,790 |
| Jun 12, 2025 | 5.95 | 5.99 | 5.87 | 5.98 | 5.89 | - | 1,153,736 |
| Jun 11, 2025 | 5.95 | 6.00 | 5.91 | 5.98 | 5.89 | 0.50% | 1,241,099 |
| Jun 10, 2025 | 5.84 | 5.96 | 5.81 | 5.95 | 5.86 | 2.23% | 1,051,819 |
| Jun 9, 2025 | 5.78 | 5.86 | 5.77 | 5.82 | 5.74 | 0.69% | 861,199 |
| Jun 6, 2025 | 5.77 | 5.80 | 5.71 | 5.78 | 5.70 | 1.58% | 765,081 |
| Jun 5, 2025 | 5.69 | 5.77 | 5.65 | 5.69 | 5.61 | - | 964,754 |