Capitol Federal Financial, Inc. (CFFN)
NASDAQ: CFFN · Real-Time Price · USD
6.67
-0.07 (-1.04%)
At close: Dec 5, 2025, 4:00 PM EST
6.41
-0.26 (-3.95%)
After-hours: Dec 5, 2025, 6:51 PM EST
Capitol Federal Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.74 | 6.75 | 6.67 | 6.67 | 6.67 | -1.04% | 380,598 |
| Dec 4, 2025 | 6.79 | 6.81 | 6.72 | 6.74 | 6.74 | -1.32% | 537,983 |
| Dec 3, 2025 | 6.77 | 6.83 | 6.75 | 6.83 | 6.83 | 1.34% | 1,028,966 |
| Dec 2, 2025 | 6.68 | 6.75 | 6.63 | 6.74 | 6.74 | 1.51% | 964,964 |
| Dec 1, 2025 | 6.54 | 6.69 | 6.54 | 6.64 | 6.64 | 0.45% | 683,566 |
| Nov 28, 2025 | 6.64 | 6.68 | 6.60 | 6.61 | 6.61 | -0.45% | 485,840 |
| Nov 26, 2025 | 6.63 | 6.70 | 6.60 | 6.64 | 6.64 | -0.15% | 1,231,520 |
| Nov 25, 2025 | 6.50 | 6.70 | 6.48 | 6.65 | 6.65 | 2.78% | 1,157,539 |
| Nov 24, 2025 | 6.42 | 6.48 | 6.38 | 6.47 | 6.47 | 0.78% | 960,052 |
| Nov 21, 2025 | 6.17 | 6.48 | 6.17 | 6.42 | 6.42 | 4.05% | 1,124,683 |
| Nov 20, 2025 | 6.20 | 6.32 | 6.13 | 6.17 | 6.17 | 0.65% | 634,113 |
| Nov 19, 2025 | 6.14 | 6.17 | 6.07 | 6.13 | 6.13 | -0.33% | 496,086 |
| Nov 18, 2025 | 6.09 | 6.17 | 6.09 | 6.15 | 6.15 | 0.99% | 562,371 |
| Nov 17, 2025 | 6.32 | 6.34 | 6.09 | 6.09 | 6.09 | -3.79% | 642,840 |
| Nov 14, 2025 | 6.27 | 6.34 | 6.19 | 6.33 | 6.33 | 0.64% | 503,657 |
| Nov 13, 2025 | 6.34 | 6.41 | 6.26 | 6.29 | 6.29 | -1.26% | 620,019 |
| Nov 12, 2025 | 6.37 | 6.46 | 6.37 | 6.37 | 6.37 | - | 693,685 |
| Nov 11, 2025 | 6.27 | 6.37 | 6.24 | 6.37 | 6.37 | 2.08% | 598,564 |
| Nov 10, 2025 | 6.20 | 6.27 | 6.18 | 6.24 | 6.24 | 0.73% | 723,374 |
| Nov 7, 2025 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | -0.40% | 717,751 |
| Nov 6, 2025 | 6.26 | 6.29 | 6.19 | 6.22 | 6.14 | -1.11% | 584,538 |
| Nov 5, 2025 | 6.23 | 6.31 | 6.21 | 6.29 | 6.20 | 1.45% | 617,780 |
| Nov 4, 2025 | 6.17 | 6.21 | 6.14 | 6.20 | 6.12 | 0.49% | 974,814 |
| Nov 3, 2025 | 6.04 | 6.17 | 5.97 | 6.17 | 6.09 | 2.15% | 845,728 |
| Oct 31, 2025 | 5.99 | 6.06 | 5.97 | 6.04 | 5.96 | 0.33% | 811,988 |
| Oct 30, 2025 | 6.00 | 6.11 | 6.00 | 6.02 | 5.94 | - | 887,086 |
| Oct 29, 2025 | 6.16 | 6.28 | 6.00 | 6.02 | 5.94 | -4.29% | 1,142,742 |
| Oct 28, 2025 | 6.33 | 6.34 | 6.25 | 6.29 | 6.20 | -1.41% | 559,173 |
| Oct 27, 2025 | 6.44 | 6.47 | 6.37 | 6.38 | 6.29 | -0.93% | 633,949 |
| Oct 24, 2025 | 6.30 | 6.46 | 6.28 | 6.44 | 6.35 | 2.88% | 870,442 |
| Oct 23, 2025 | 6.34 | 6.35 | 6.25 | 6.26 | 6.17 | -1.42% | 509,471 |
| Oct 22, 2025 | 6.29 | 6.41 | 6.29 | 6.35 | 6.26 | 1.28% | 627,355 |
| Oct 21, 2025 | 6.30 | 6.31 | 6.26 | 6.27 | 6.18 | -1.10% | 555,297 |
| Oct 20, 2025 | 6.20 | 6.35 | 6.16 | 6.34 | 6.25 | 2.92% | 604,175 |
| Oct 17, 2025 | 6.10 | 6.19 | 6.08 | 6.16 | 6.08 | 2.16% | 735,676 |
| Oct 16, 2025 | 6.32 | 6.34 | 5.98 | 6.03 | 5.95 | -5.34% | 1,308,275 |
| Oct 15, 2025 | 6.42 | 6.43 | 6.34 | 6.37 | 6.28 | -0.16% | 743,327 |
| Oct 14, 2025 | 6.14 | 6.40 | 6.13 | 6.38 | 6.29 | 2.90% | 620,994 |
| Oct 13, 2025 | 6.15 | 6.21 | 6.11 | 6.20 | 6.12 | 1.97% | 527,536 |
| Oct 10, 2025 | 6.29 | 6.34 | 6.08 | 6.08 | 6.00 | -3.03% | 830,030 |
| Oct 9, 2025 | 6.28 | 6.30 | 6.22 | 6.27 | 6.18 | -0.48% | 392,118 |
| Oct 8, 2025 | 6.37 | 6.38 | 6.29 | 6.30 | 6.21 | -1.10% | 385,776 |
| Oct 7, 2025 | 6.39 | 6.43 | 6.36 | 6.37 | 6.28 | -0.16% | 610,791 |
| Oct 6, 2025 | 6.32 | 6.44 | 6.28 | 6.38 | 6.29 | 1.59% | 1,027,635 |
| Oct 3, 2025 | 6.25 | 6.35 | 6.25 | 6.28 | 6.19 | 0.80% | 696,735 |
| Oct 2, 2025 | 6.25 | 6.31 | 6.21 | 6.23 | 6.14 | -0.48% | 533,684 |
| Oct 1, 2025 | 6.29 | 6.33 | 6.24 | 6.26 | 6.17 | -1.42% | 411,630 |
| Sep 30, 2025 | 6.33 | 6.38 | 6.27 | 6.35 | 6.26 | 0.16% | 511,989 |
| Sep 29, 2025 | 6.40 | 6.40 | 6.30 | 6.34 | 6.25 | -0.78% | 695,083 |
| Sep 26, 2025 | 6.43 | 6.46 | 6.37 | 6.39 | 6.30 | - | 823,740 |