-
5 DAY PERFORMANCE
+0.88% -
1 MONTH PERFORMANCE
+12.56% -
3 MONTH PERFORMANCE
+20.84% -
6 MONTH PERFORMANCE
+33.20% -
YEAR-TO-DATE PERFORMANCE
+6.98% -
1 YEAR PERFORMANCE
+32.95%
Capitol Federal Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $6.71 | $6.89 (2.68%) | $6.91 | $6.70 | 679,423 | $894.78 M |
| 11/21/2024 | $6.67 | $6.69 (0.3%) | $6.79 | $6.66 | 479,309 | $868.81 M |
| 11/20/2024 | $6.70 | $6.66 (-0.6%) | $6.74 | $6.61 | 341,839 | $864.91 M |
| 11/19/2024 | $6.61 | $6.73 (1.82%) | $6.77 | $6.52 | 601,712 | $874.00 M |
| 11/18/2024 | $6.84 | $6.73 (-1.61%) | $6.92 | $6.72 | 437,800 | $874.00 M |
| 11/15/2024 | $6.83 | $6.84 (0.15%) | $6.91 | $6.76 | 717,000 | $888.29 M |
| 11/14/2024 | $6.92 | $6.83 (-1.3%) | $6.96 | $6.77 | 580,949 | $886.99 M |
| 11/13/2024 | $7.03 | $6.90 (-1.85%) | $7.06 | $6.89 | 761,100 | $896.08 M |
| 11/12/2024 | $7.03 | $6.95 (-1.14%) | $7.06 | $6.91 | 616,031 | $902.57 M |
| 11/11/2024 | $7.03 | $7.06 (0.43%) | $7.16 | $6.99 | 744,646 | $916.86 M |
| 11/08/2024 | $6.94 | $6.93 (-0.14%) | $7.05 | $6.90 | 616,500 | $899.97 M |
| 11/07/2024 | $7.10 | $6.93 (-2.39%) | $7.17 | $6.91 | 814,005 | $899.97 M |
| 11/06/2024 | $6.81 | $7.18 (5.43%) | $7.20 | $6.81 | 1.64 M | $932.44 M |
| 11/05/2024 | $6.34 | $6.45 (1.74%) | $6.46 | $6.30 | 570,319 | $837.64 M |
| 11/04/2024 | $6.37 | $6.32 (-0.78%) | $6.39 | $6.25 | 951,408 | $820.76 M |
| 11/01/2024 | $6.42 | $6.38 (-0.62%) | $6.49 | $6.33 | 593,508 | $828.55 M |
| 10/31/2024 | $6.57 | $6.45 (-1.83%) | $6.59 | $6.44 | 704,258 | $837.64 M |
| 10/30/2024 | $6.55 | $6.53 (-0.31%) | $6.74 | $6.53 | 927,100 | $848.03 M |
| 10/29/2024 | $6.60 | $6.57 (-0.45%) | $6.65 | $6.56 | 508,701 | $853.22 M |
| 10/28/2024 | $6.52 | $6.65 (1.99%) | $6.70 | $6.50 | 652,619 | $863.61 M |
| 10/25/2024 | $6.70 | $6.51 (-2.84%) | $6.77 | $6.49 | 1.10 M | $845.43 M |
| 10/24/2024 | $6.67 | $6.70 (0.45%) | $6.78 | $6.60 | 1.09 M | $870.10 M |
| 10/23/2024 | $6.14 | $6.56 (6.84%) | $6.69 | $6.14 | 1.48 M | $851.92 M |
| 10/22/2024 | $6.02 | $6.13 (1.83%) | $6.14 | $6.02 | 1.46 M | $796.08 M |
| 10/21/2024 | $6.14 | $6.04 (-1.63%) | $6.15 | $6.03 | 1.23 M | $784.39 M |
| 10/18/2024 | $6.21 | $6.16 (-0.81%) | $6.22 | $6.16 | 430,500 | $799.98 M |
| 10/17/2024 | $6.21 | $6.22 (0.16%) | $6.24 | $6.16 | 483,713 | $807.77 M |
| 10/16/2024 | $6.10 | $6.23 (2.13%) | $6.25 | $6.07 | 475,800 | $809.07 M |
| 10/15/2024 | $5.92 | $6.02 (1.69%) | $6.14 | $5.88 | 720,403 | $781.80 M |
| 10/14/2024 | $5.81 | $5.90 (1.55%) | $5.91 | $5.76 | 385,730 | $766.21 M |
| 10/11/2024 | $5.67 | $5.82 (2.65%) | $5.86 | $5.67 | 559,910 | $755.82 M |
| 10/10/2024 | $5.60 | $5.63 (0.54%) | $5.66 | $5.57 | 568,700 | $731.15 M |
| 10/09/2024 | $5.57 | $5.65 (1.44%) | $5.69 | $5.57 | 511,600 | $733.75 M |
| 10/08/2024 | $5.58 | $5.59 (0.18%) | $5.66 | $5.56 | 512,600 | $725.95 M |
| 10/07/2024 | $5.59 | $5.54 (-0.89%) | $5.62 | $5.49 | 418,900 | $719.46 M |
| 10/04/2024 | $5.67 | $5.61 (-1.06%) | $5.69 | $5.58 | 402,000 | $728.55 M |
| 10/03/2024 | $5.57 | $5.56 (-0.18%) | $5.61 | $5.53 | 427,222 | $722.06 M |
| 10/02/2024 | $5.61 | $5.61 (0%) | $5.75 | $5.60 | 402,017 | $728.55 M |
| 10/01/2024 | $5.80 | $5.62 (-3.1%) | $5.84 | $5.60 | 675,700 | $729.85 M |
| 09/30/2024 | $5.77 | $5.84 (1.21%) | $5.88 | $5.76 | 490,822 | $758.42 M |
| 09/27/2024 | $5.84 | $5.77 (-1.2%) | $5.88 | $5.75 | 761,449 | $749.33 M |
| 09/26/2024 | $5.86 | $5.77 (-1.54%) | $5.86 | $5.75 | 676,600 | $749.33 M |
| 09/25/2024 | $5.88 | $5.76 (-2.04%) | $5.89 | $5.76 | 750,505 | $748.03 M |
| 09/24/2024 | $5.91 | $5.89 (-0.34%) | $5.94 | $5.85 | 633,400 | $764.91 M |
| 09/23/2024 | $5.97 | $5.93 (-0.67%) | $5.98 | $5.90 | 685,600 | $770.11 M |
| 09/20/2024 | $5.99 | $5.93 (-1%) | $6.06 | $5.92 | 3.98 M | $770.11 M |
| 09/19/2024 | $6.08 | $6.05 (-0.49%) | $6.12 | $5.97 | 776,419 | $785.69 M |
| 09/18/2024 | $5.94 | $5.94 (0%) | $6.18 | $5.83 | 734,597 | $771.41 M |
| 09/17/2024 | $5.91 | $5.92 (0.17%) | $6.05 | $5.86 | 803,300 | $768.81 M |
| 09/16/2024 | $5.83 | $5.84 (0.17%) | $5.92 | $5.73 | 586,731 | $758.42 M |
| 09/13/2024 | $5.78 | $5.84 (1.04%) | $5.86 | $5.74 | 542,800 | $758.42 M |
| 09/12/2024 | $5.72 | $5.73 (0.17%) | $5.77 | $5.62 | 478,600 | $744.13 M |
| 09/11/2024 | $5.66 | $5.69 (0.53%) | $5.72 | $5.51 | 454,000 | $738.94 M |
| 09/10/2024 | $5.68 | $5.72 (0.7%) | $5.73 | $5.59 | 539,400 | $742.84 M |
| 09/09/2024 | $5.75 | $5.68 (-1.22%) | $5.79 | $5.63 | 652,613 | $737.64 M |
| 09/06/2024 | $5.84 | $5.74 (-1.71%) | $5.88 | $5.69 | 456,000 | $745.43 M |
| 09/05/2024 | $5.93 | $5.82 (-1.85%) | $5.96 | $5.78 | 374,800 | $755.82 M |
| 09/04/2024 | $5.88 | $5.87 (-0.17%) | $5.93 | $5.79 | 434,800 | $762.32 M |
| 09/03/2024 | $5.95 | $5.91 (-0.67%) | $6.02 | $5.83 | 686,816 | $767.51 M |
| 08/30/2024 | $5.97 | $6.01 (0.67%) | $6.05 | $5.92 | 458,700 | $780.50 M |
| 08/29/2024 | $6.04 | $5.96 (-1.32%) | $6.04 | $5.93 | 391,700 | $774.00 M |
| 08/28/2024 | $6.01 | $6.00 (-0.17%) | $6.08 | $5.92 | 368,900 | $779.20 M |
| 08/27/2024 | $6.01 | $6.02 (0.17%) | $6.09 | $5.94 | 444,700 | $781.80 M |
| 08/26/2024 | $6.18 | $6.04 (-2.27%) | $6.18 | $6.02 | 694,536 | $784.39 M |
| 08/23/2024 | $5.77 | $6.13 (6.24%) | $6.24 | $5.76 | 1.28 M | $796.08 M |
| 08/22/2024 | $5.79 | $5.71 (-1.38%) | $5.83 | $5.71 | 575,700 | $741.54 M |