5 DAY PERFORMANCE
-0.53%
1 MONTH PERFORMANCE
-0.35%
3 MONTH PERFORMANCE
-3.24%
6 MONTH PERFORMANCE
-13.17%
YEAR-TO-DATE PERFORMANCE
-4.06%
1 YEAR PERFORMANCE
+18.87%
Capitol Federal Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $5.65 | $5.67 (0.35%) | $5.72 | $5.60 | 877,704 | $736.95 M |
| 04/29/2025 | $5.69 | $5.74 (0.88%) | $5.74 | $5.65 | 493,407 | $746.04 M |
| 04/28/2025 | $5.74 | $5.72 (-0.35%) | $5.74 | $5.61 | 798,000 | $743.45 M |
| 04/25/2025 | $5.61 | $5.70 (1.6%) | $5.74 | $5.54 | 1.49 M | $740.85 M |
| 04/24/2025 | $5.45 | $5.69 (4.4%) | $5.77 | $5.43 | 1.09 M | $739.55 M |
| 04/23/2025 | $5.51 | $5.43 (-1.45%) | $5.56 | $5.19 | 1.16 M | $705.75 M |
| 04/22/2025 | $5.21 | $5.40 (3.65%) | $5.43 | $5.18 | 861,900 | $701.85 M |
| 04/21/2025 | $5.22 | $5.16 (-1.15%) | $5.24 | $5.10 | 922,300 | $670.66 M |
| 04/17/2025 | $5.22 | $5.26 (0.77%) | $5.30 | $5.20 | 681,621 | $683.66 M |
| 04/16/2025 | $5.19 | $5.23 (0.77%) | $5.26 | $5.17 | 652,900 | $679.76 M |
| 04/15/2025 | $5.15 | $5.20 (0.97%) | $5.29 | $5.14 | 643,337 | $675.86 M |
| 04/14/2025 | $5.10 | $5.14 (0.78%) | $5.18 | $5.03 | 865,500 | $668.06 M |
| 04/11/2025 | $5.08 | $5.03 (-0.98%) | $5.09 | $4.90 | 997,423 | $653.76 M |
| 04/10/2025 | $5.40 | $5.10 (-5.56%) | $5.41 | $5.03 | 1.32 M | $662.86 M |
| 04/09/2025 | $5.14 | $5.46 (6.23%) | $5.56 | $5.06 | 1.32 M | $709.65 M |
| 04/08/2025 | $5.38 | $5.20 (-3.35%) | $5.43 | $5.12 | 1.31 M | $675.86 M |
| 04/07/2025 | $5.15 | $5.25 (1.94%) | $5.51 | $5.06 | 1.70 M | $682.36 M |
| 04/04/2025 | $5.21 | $5.25 (0.77%) | $5.30 | $5.07 | 1.17 M | $682.36 M |
| 04/03/2025 | $5.43 | $5.35 (-1.47%) | $5.50 | $5.34 | 1.00 M | $695.36 M |
| 04/02/2025 | $5.56 | $5.64 (1.44%) | $5.65 | $5.53 | 610,636 | $733.05 M |
| 04/01/2025 | $5.66 | $5.63 (-0.53%) | $5.66 | $5.52 | 654,400 | $731.75 M |
| 03/31/2025 | $5.66 | $5.60 (-1.06%) | $5.68 | $5.59 | 947,100 | $727.85 M |
| 03/28/2025 | $5.74 | $5.69 (-0.87%) | $5.76 | $5.62 | 607,800 | $739.55 M |
| 03/27/2025 | $5.66 | $5.75 (1.59%) | $5.79 | $5.62 | 652,600 | $747.34 M |
| 03/26/2025 | $5.68 | $5.65 (-0.53%) | $5.74 | $5.62 | 360,825 | $734.35 M |
| 03/25/2025 | $5.83 | $5.67 (-2.74%) | $5.83 | $5.67 | 454,494 | $736.95 M |
| 03/24/2025 | $5.82 | $5.81 (-0.17%) | $5.84 | $5.76 | 432,251 | $755.14 M |
| 03/21/2025 | $5.73 | $5.74 (0.17%) | $5.79 | $5.65 | 2.00 M | $746.04 M |
| 03/20/2025 | $5.71 | $5.75 (0.7%) | $5.83 | $5.71 | 578,502 | $747.34 M |
| 03/19/2025 | $5.74 | $5.77 (0.52%) | $5.84 | $5.66 | 907,600 | $749.94 M |
| 03/18/2025 | $5.71 | $5.74 (0.53%) | $5.78 | $5.68 | 640,510 | $746.04 M |
| 03/17/2025 | $5.70 | $5.72 (0.35%) | $5.74 | $5.65 | 596,513 | $743.45 M |
| 03/14/2025 | $5.60 | $5.69 (1.61%) | $5.70 | $5.58 | 536,800 | $739.55 M |
| 03/13/2025 | $5.60 | $5.56 (-0.71%) | $5.66 | $5.56 | 635,651 | $722.65 M |
| 03/12/2025 | $5.60 | $5.59 (-0.18%) | $5.64 | $5.52 | 596,128 | $726.55 M |
| 03/11/2025 | $5.65 | $5.56 (-1.59%) | $5.70 | $5.55 | 689,311 | $722.65 M |
| 03/10/2025 | $5.74 | $5.62 (-2.09%) | $5.77 | $5.60 | 705,601 | $730.45 M |
| 03/07/2025 | $5.82 | $5.80 (-0.34%) | $5.86 | $5.72 | 492,360 | $753.84 M |
| 03/06/2025 | $5.80 | $5.83 (0.52%) | $5.85 | $5.77 | 552,300 | $757.74 M |
| 03/05/2025 | $5.90 | $5.85 (-0.85%) | $5.95 | $5.77 | 572,700 | $760.34 M |
| 03/04/2025 | $5.96 | $5.87 (-1.51%) | $6.01 | $5.84 | 712,700 | $762.94 M |
| 03/03/2025 | $5.98 | $6.02 (0.67%) | $6.20 | $5.92 | 1.06 M | $782.44 M |
| 02/28/2025 | $5.90 | $5.92 (0.34%) | $5.92 | $5.83 | 560,502 | $769.44 M |
| 02/27/2025 | $5.89 | $5.90 (0.17%) | $5.94 | $5.86 | 394,200 | $766.84 M |
| 02/26/2025 | $5.88 | $5.89 (0.17%) | $5.97 | $5.81 | 765,470 | $765.54 M |
| 02/25/2025 | $5.84 | $5.89 (0.86%) | $5.92 | $5.83 | 474,300 | $765.54 M |
| 02/24/2025 | $5.93 | $5.81 (-2.02%) | $5.93 | $5.81 | 468,400 | $755.14 M |
| 02/21/2025 | $6.01 | $5.88 (-2.16%) | $6.06 | $5.87 | 735,926 | $764.24 M |
| 02/20/2025 | $6.04 | $5.96 (-1.32%) | $6.05 | $5.94 | 454,000 | $774.64 M |
| 02/19/2025 | $6.04 | $6.05 (0.17%) | $6.08 | $6.00 | 489,300 | $786.34 M |
| 02/18/2025 | $6.17 | $6.12 (-0.81%) | $6.19 | $6.07 | 487,100 | $795.43 M |
| 02/14/2025 | $6.23 | $6.18 (-0.8%) | $6.26 | $6.16 | 506,733 | $803.23 M |
| 02/13/2025 | $6.14 | $6.20 (0.98%) | $6.22 | $6.08 | 585,722 | $805.83 M |
| 02/12/2025 | $6.04 | $6.11 (1.16%) | $6.14 | $5.99 | 648,700 | $794.13 M |
| 02/11/2025 | $6.04 | $6.14 (1.66%) | $6.17 | $6.02 | 479,900 | $798.03 M |
| 02/10/2025 | $6.02 | $6.08 (1%) | $6.12 | $5.95 | 974,900 | $790.24 M |
| 02/07/2025 | $6.08 | $6.01 (-1.15%) | $6.08 | $5.91 | 684,800 | $781.14 M |
| 02/06/2025 | $6.12 | $6.18 (0.98%) | $6.20 | $6.07 | 715,700 | $803.23 M |
| 02/05/2025 | $6.11 | $6.11 (0%) | $6.13 | $5.99 | 573,014 | $794.13 M |
| 02/04/2025 | $5.92 | $6.08 (2.7%) | $6.10 | $5.92 | 573,500 | $790.24 M |
| 02/03/2025 | $5.80 | $5.94 (2.41%) | $5.99 | $5.75 | 681,241 | $794.61 M |
| 01/31/2025 | $5.86 | $5.95 (1.54%) | $6.06 | $5.78 | 1.31 M | $795.94 M |
| 01/30/2025 | $5.86 | $5.86 (0%) | $5.94 | $5.79 | 658,700 | $783.90 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
