NASDAQ : CFFN
Capitol Federal Financial, Inc. — Price history
Financials · Banks - Regional · United States
Last price 8.43 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.02B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Capitol Federal Financial, Inc. (CFFN) closed at 8.59 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 8.52 | 8.64 | 8.47 | 8.59 | 121,395 | +1.90% |
| 2026-10-30 | 8.58 | 8.58 | 8.39 | 8.43 | 869,872 | -1.29% |
| 2026-10-29 | 8.51 | 8.635 | 8.505 | 8.54 | 842,234 | +1.67% |
| 2026-10-28 | 8.49 | 8.57 | 8.25 | 8.4 | 1,059,523 | -1.64% |
| 2026-10-27 | 8.48 | 8.55 | 8.425 | 8.54 | 1,598,200 | +1.18% |
| 2026-10-26 | 8.43 | 8.5 | 8.37 | 8.44 | 1,427,840 | +0.48% |
| 2026-10-23 | 8.28 | 8.41 | 8.215 | 8.4 | 965,520 | +0.84% |
| 2026-10-22 | 8.08 | 8.34 | 8.03 | 8.33 | 1,091,374 | +3.22% |
| 2026-10-21 | 8.15 | 8.171 | 7.985 | 8.07 | 1,073,290 | -1.10% |
| 2026-10-20 | 8.09 | 8.275 | 8.09 | 8.16 | 1,316,583 | +0.87% |
| 2026-10-19 | 8.18 | 8.2 | 8.05 | 8.09 | 999,700 | -0.98% |
| 2026-10-16 | 8.26 | 8.385 | 8.135 | 8.17 | 1,577,145 | -0.79% |
| 2026-10-15 | 8.24 | 8.31 | 8.16 | 8.235 | 1,041,094 | +0.67% |
| 2026-10-14 | 8.11 | 8.235 | 8.11 | 8.18 | 1,168,861 | -0.97% |
| 2026-10-13 | 8.44 | 8.49 | 8.225 | 8.26 | 1,181,371 | -1.55% |
| 2026-10-12 | 8.38 | 8.445 | 8.38 | 8.39 | 1,078,635 | +0.00% |
| 2026-10-09 | 8.44 | 8.445 | 8.37 | 8.39 | 1,087,422 | -0.94% |
| 2026-10-08 | 8.35 | 8.53 | 8.35 | 8.47 | 1,595,210 | +0.59% |
| 2026-10-07 | 8.42 | 8.455 | 8.375 | 8.42 | 913,426 | -1.17% |
| 2026-10-06 | 8.58 | 8.625 | 8.485 | 8.52 | 764,064 | -0.35% |
| 2026-10-05 | 8.56 | 8.625 | 8.49 | 8.55 | 989,855 | -0.35% |
| 2026-10-02 | 8.59 | 8.61 | 8.49 | 8.58 | 984,400 | +1.30% |
| 2026-10-01 | 8.22 | 8.5 | 8.165 | 8.47 | 1,387,019 | +2.67% |
| 2026-09-30 | 8.39 | 8.44 | 8.22 | 8.25 | 1,127,461 | -1.43% |
| 2026-09-29 | 8.46 | 8.52 | 8.32 | 8.37 | 1,078,398 | -1.06% |
| 2026-09-28 | 8.65 | 8.67 | 8.44 | 8.46 | 950,617 | -2.53% |
| 2026-09-25 | 8.69 | 8.755 | 8.66 | 8.68 | 1,274,497 | +0.23% |
| 2026-09-24 | 8.68 | 8.72 | 8.485 | 8.66 | 978,028 | -0.35% |
| 2026-09-23 | 8.81 | 8.83 | 8.68 | 8.69 | 743,512 | -1.59% |
| 2026-09-22 | 8.91 | 8.95 | 8.805 | 8.83 | 1,226,325 | -0.23% |
| 2026-09-21 | 8.92 | 8.95 | 8.825 | 8.85 | 628,738 | -0.56% |
| 2026-09-18 | 8.83 | 8.92 | 8.715 | 8.9 | 3,166,803 | +0.79% |
| 2026-09-17 | 8.97 | 8.97 | 8.82 | 8.83 | 691,501 | -0.34% |
| 2026-09-16 | 8.87 | 8.93 | 8.68 | 8.86 | 976,779 | -0.11% |
| 2026-09-15 | 8.77 | 8.94 | 8.77 | 8.87 | 962,641 | -0.45% |
| 2026-09-14 | 8.79 | 8.93 | 8.79 | 8.91 | 835,059 | +1.02% |
| 2026-09-11 | 8.88 | 8.93 | 8.74 | 8.82 | 672,414 | +0.23% |
| 2026-09-10 | 8.73 | 8.81 | 8.665 | 8.8 | 593,281 | +0.34% |
| 2026-09-09 | 8.73 | 8.825 | 8.68 | 8.77 | 782,235 | -0.34% |
| 2026-09-08 | 8.84 | 8.86 | 8.765 | 8.8 | 695,315 | -0.79% |
| 2026-09-04 | 8.77 | 8.89 | 8.755 | 8.87 | 1,091,795 | +0.80% |
| 2026-09-03 | 8.74 | 8.83 | 8.665 | 8.8 | 805,135 | +1.27% |
| 2026-09-02 | 8.62 | 8.76 | 8.575 | 8.69 | 784,953 | +1.64% |
| 2026-09-01 | 8.58 | 8.645 | 8.475 | 8.55 | 750,952 | -0.70% |
| 2026-08-31 | 8.66 | 8.66 | 8.565 | 8.61 | 642,215 | -0.58% |
| 2026-08-28 | 8.68 | 8.715 | 8.645 | 8.66 | 696,811 | +0.23% |
| 2026-08-27 | 8.6 | 8.685 | 8.535 | 8.64 | 664,226 | -0.23% |
| 2026-08-26 | 8.58 | 8.69 | 8.515 | 8.66 | 771,210 | +1.41% |
| 2026-08-25 | 8.57 | 8.665 | 8.5 | 8.54 | 741,616 | +0.12% |
| 2026-08-24 | 8.59 | 8.6 | 8.52 | 8.53 | 628,532 | +0.00% |
| 2026-08-21 | 8.56 | 8.59 | 8.385 | 8.53 | 907,346 | +0.47% |
| 2026-08-20 | 8.46 | 8.55 | 8.435 | 8.49 | 941,742 | +0.00% |
| 2026-08-19 | 8.66 | 8.71 | 8.435 | 8.49 | 894,923 | -1.74% |
| 2026-08-18 | 8.73 | 8.76 | 8.56 | 8.64 | 784,806 | -0.92% |
| 2026-08-17 | 8.72 | 8.765 | 8.675 | 8.72 | 749,354 | -0.11% |
| 2026-08-14 | 8.85 | 8.895 | 8.72 | 8.73 | 654,123 | -1.24% |
| 2026-08-13 | 8.97 | 8.991 | 8.83 | 8.84 | 794,983 | -0.45% |
| 2026-08-12 | 8.86 | 8.93 | 8.835 | 8.88 | 682,789 | +0.79% |
| 2026-08-11 | 8.8 | 8.88 | 8.759 | 8.81 | 683,069 | +0.46% |
| 2026-08-10 | 8.83 | 8.885 | 8.76 | 8.77 | 701,984 | -1.24% |
| 2026-08-07 | 8.92 | 8.955 | 8.82 | 8.88 | 725,884 | -0.28% |
| 2026-08-06 | 9.12 | 9.17 | 8.975 | 8.99 | 946,088 | -1.10% |
| 2026-08-05 | 9.21 | 9.22 | 9.07 | 9.09 | 788,142 | -1.09% |
| 2026-08-04 | 9.12 | 9.235 | 9.07 | 9.19 | 907,481 | +0.99% |
| 2026-08-03 | 8.99 | 9.26 | 8.99 | 9.1 | 1,359,852 | +2.94% |
| 2026-07-31 | 8.88 | 8.97 | 8.735 | 8.84 | 1,137,746 | -0.23% |
| 2026-07-30 | 8.8 | 9.1 | 8.77 | 8.86 | 1,247,356 | +1.26% |
| 2026-07-29 | 8.24 | 8.785 | 8.24 | 8.75 | 1,281,943 | -0.34% |
| 2026-07-28 | 8.67 | 8.84 | 8.66 | 8.78 | 955,744 | +1.62% |
| 2026-07-27 | 8.7 | 8.812 | 8.595 | 8.64 | 621,135 | -0.12% |
| 2026-07-24 | 8.59 | 8.73 | 8.57 | 8.65 | 843,961 | +1.17% |
| 2026-07-23 | 8.47 | 8.57 | 8.425 | 8.55 | 929,197 | -0.47% |
| 2026-07-22 | 8.6 | 8.65 | 8.51 | 8.59 | 967,895 | -0.12% |
| 2026-07-21 | 8.55 | 8.62 | 8.42 | 8.6 | 827,515 | +0.47% |
| 2026-07-20 | 8.63 | 8.72 | 8.56 | 8.56 | 777,179 | -0.70% |
| 2026-07-17 | 8.7 | 8.75 | 8.58 | 8.62 | 817,992 | -1.93% |
| 2026-07-16 | 8.62 | 8.835 | 8.58 | 8.79 | 832,968 | +1.62% |
| 2026-07-15 | 8.52 | 8.675 | 8.51 | 8.65 | 809,429 | +1.88% |
| 2026-07-14 | 8.52 | 8.565 | 8.46 | 8.49 | 480,413 | +0.00% |
| 2026-07-13 | 8.51 | 8.54 | 8.45 | 8.49 | 556,424 | -0.12% |
| 2026-07-10 | 8.46 | 8.55 | 8.425 | 8.5 | 605,103 | +0.24% |
| 2026-07-09 | 8.3 | 8.54 | 8.285 | 8.48 | 716,574 | +3.29% |
| 2026-07-08 | 8.35 | 8.455 | 8.185 | 8.21 | 787,273 | -1.91% |
| 2026-07-07 | 8.48 | 8.5 | 8.37 | 8.37 | 634,380 | -1.06% |
| 2026-07-06 | 8.4 | 8.525 | 8.36 | 8.46 | 619,340 | +0.12% |
| 2026-07-02 | 8.64 | 8.685 | 8.395 | 8.45 | 716,276 | -1.97% |
| 2026-07-01 | 8.5 | 8.63 | 8.46 | 8.62 | 773,726 | +1.29% |
| 2026-06-30 | 8.44 | 8.53 | 8.395 | 8.51 | 664,725 | +0.59% |
| 2026-06-29 | 8.47 | 8.49 | 8.33 | 8.46 | 797,558 | -0.24% |
| 2026-06-26 | 8.49 | 8.58 | 8.395 | 8.48 | 2,269,170 | +0.24% |
| 2026-06-25 | 8.35 | 8.49 | 8.282 | 8.46 | 699,793 | +0.83% |
| 2026-06-24 | 8.3 | 8.4 | 8.29 | 8.39 | 650,845 | +1.21% |
| 2026-06-23 | 8.2 | 8.3 | 8.185 | 8.29 | 696,889 | +1.22% |
| 2026-06-22 | 8.11 | 8.245 | 8.11 | 8.19 | 775,553 | +1.36% |
| 2026-06-18 | 8.1 | 8.16 | 8.025 | 8.08 | 1,961,570 | +0.87% |
| 2026-06-17 | 8.14 | 8.22 | 7.945 | 8.01 | 880,924 | -1.96% |
| 2026-06-16 | 8.19 | 8.245 | 8.1 | 8.17 | 683,268 | +0.62% |
| 2026-06-15 | 8.25 | 8.324 | 8.085 | 8.12 | 866,989 | -1.58% |
| 2026-06-12 | 8.18 | 8.255 | 8.18 | 8.25 | 664,576 | +1.23% |
| 2026-06-11 | 8.09 | 8.195 | 8.04 | 8.15 | 760,392 | +0.99% |
| 2026-06-10 | 8.02 | 8.07 | 8 | 8.07 | 630,501 | +1.38% |
| 2026-06-09 | 7.94 | 8.13 | 7.94 | 7.96 | 696,937 | +0.76% |
| 2026-06-08 | 7.87 | 7.945 | 7.86 | 7.9 | 493,776 | +0.64% |
| 2026-06-05 | 7.82 | 7.9 | 7.82 | 7.85 | 651,593 | +0.38% |
| 2026-06-04 | 7.77 | 7.85 | 7.71 | 7.82 | 595,506 | +2.62% |
| 2026-06-03 | 7.82 | 7.86 | 7.6 | 7.62 | 762,341 | -3.05% |
| 2026-06-02 | 7.67 | 7.875 | 7.63 | 7.86 | 561,862 | +2.21% |
| 2026-06-01 | 7.71 | 7.71 | 7.585 | 7.69 | 763,220 | -1.03% |
| 2026-05-29 | 7.79 | 7.815 | 7.73 | 7.77 | 696,368 | -0.38% |
| 2026-05-28 | 7.77 | 7.8 | 7.665 | 7.8 | 539,789 | +0.39% |
| 2026-05-27 | 7.9 | 7.92 | 7.73 | 7.77 | 654,193 | -1.02% |
| 2026-05-26 | 7.76 | 7.86 | 7.71 | 7.85 | 836,672 | +1.29% |
| 2026-05-22 | 7.82 | 7.845 | 7.73 | 7.75 | 649,178 | -0.51% |
| 2026-05-21 | 7.72 | 7.8 | 7.675 | 7.79 | 718,750 | +0.13% |
| 2026-05-20 | 7.67 | 7.83 | 7.63 | 7.78 | 1,019,232 | +1.97% |
| 2026-05-19 | 7.61 | 7.69 | 7.57 | 7.63 | 565,129 | +0.00% |
| 2026-05-18 | 7.53 | 7.665 | 7.52 | 7.63 | 604,713 | +1.46% |
| 2026-05-15 | 7.6 | 7.615 | 7.465 | 7.52 | 935,958 | -1.57% |
| 2026-05-14 | 7.66 | 7.736 | 7.61 | 7.64 | 542,014 | +0.79% |
| 2026-05-13 | 7.61 | 7.675 | 7.56 | 7.58 | 690,307 | -1.30% |