5 DAY PERFORMANCE
+3.40%
1 MONTH PERFORMANCE
-2.41%
3 MONTH PERFORMANCE
+4.47%
6 MONTH PERFORMANCE
-1.94%
YEAR-TO-DATE PERFORMANCE
+2.88%
1 YEAR PERFORMANCE
+6.29%
Capitol Federal Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/12/2025 | $5.90 | $6.08 (3.05%) | $6.09 | $5.90 | 599.91 K | $790.56 M |
| 08/11/2025 | $5.92 | $5.85 (-1.18%) | $5.92 | $5.83 | 508.50 K | $760.65 M |
| 08/08/2025 | $5.79 | $5.88 (1.55%) | $5.89 | $5.75 | 605.48 K | $764.55 M |
| 08/07/2025 | $5.83 | $5.75 (-1.37%) | $5.83 | $5.74 | 546.53 K | $747.65 M |
| 08/06/2025 | $5.82 | $5.79 (-0.52%) | $5.85 | $5.76 | 620.60 K | $752.85 M |
| 08/05/2025 | $5.80 | $5.82 (0.34%) | $5.84 | $5.71 | 956.13 K | $756.75 M |
| 08/04/2025 | $5.73 | $5.77 (0.7%) | $5.81 | $5.71 | 740.70 K | $750.25 M |
| 08/01/2025 | $5.88 | $5.73 (-2.55%) | $5.89 | $5.72 | 803.10 K | $745.05 M |
| 07/31/2025 | $6.02 | $6.02 (0%) | $6.07 | $5.99 | 816.82 K | $782.76 M |
| 07/30/2025 | $6.19 | $6.08 (-1.78%) | $6.24 | $6.05 | 814.00 K | $790.56 M |
| 07/29/2025 | $6.26 | $6.19 (-1.12%) | $6.30 | $6.13 | 634.30 K | $804.86 M |
| 07/28/2025 | $6.23 | $6.21 (-0.32%) | $6.23 | $6.15 | 727.84 K | $807.46 M |
| 07/25/2025 | $6.23 | $6.23 (0%) | $6.27 | $6.17 | 675.90 K | $810.06 M |
| 07/24/2025 | $6.22 | $6.25 (0.48%) | $6.46 | $6.18 | 919.01 K | $812.66 M |
| 07/23/2025 | $6.28 | $6.21 (-1.11%) | $6.35 | $6.16 | 1.16 M | $807.46 M |
| 07/22/2025 | $6.17 | $6.15 (-0.32%) | $6.23 | $6.15 | 575.65 K | $799.66 M |
| 07/21/2025 | $6.23 | $6.16 (-1.12%) | $6.27 | $6.16 | 447.32 K | $800.96 M |
| 07/18/2025 | $6.28 | $6.22 (-0.96%) | $6.28 | $6.18 | 518.40 K | $808.76 M |
| 07/17/2025 | $6.16 | $6.24 (1.3%) | $6.27 | $6.16 | 695.64 K | $811.36 M |
| 07/16/2025 | $6.16 | $6.19 (0.49%) | $6.21 | $6.04 | 673.90 K | $804.86 M |
| 07/15/2025 | $6.33 | $6.13 (-3.16%) | $6.35 | $6.12 | 711.02 K | $797.06 M |
| 07/14/2025 | $6.22 | $6.35 (2.09%) | $6.36 | $6.22 | 506.40 K | $825.67 M |
| 07/11/2025 | $6.29 | $6.23 (-0.95%) | $6.30 | $6.22 | 535.72 K | $810.06 M |
| 07/10/2025 | $6.35 | $6.35 (0%) | $6.37 | $6.29 | 526.71 K | $825.67 M |
| 07/09/2025 | $6.38 | $6.35 (-0.47%) | $6.42 | $6.32 | 525.20 K | $825.67 M |
| 07/08/2025 | $6.33 | $6.34 (0.16%) | $6.41 | $6.31 | 668.02 K | $824.36 M |
| 07/07/2025 | $6.38 | $6.33 (-0.78%) | $6.48 | $6.32 | 785.24 K | $823.06 M |
| 07/03/2025 | $6.34 | $6.43 (1.42%) | $6.44 | $6.33 | 477.82 K | $836.07 M |
| 07/02/2025 | $6.25 | $6.33 (1.28%) | $6.35 | $6.22 | 610.45 K | $823.06 M |
| 07/01/2025 | $6.10 | $6.22 (1.97%) | $6.30 | $6.08 | 677.00 K | $808.76 M |
| 06/30/2025 | $6.09 | $6.10 (0.16%) | $6.17 | $6.08 | 692.30 K | $793.16 M |
| 06/27/2025 | $6.11 | $6.07 (-0.65%) | $6.15 | $6.03 | 1.78 M | $789.26 M |
| 06/26/2025 | $5.94 | $6.10 (2.69%) | $6.12 | $5.94 | 631.62 K | $793.16 M |
| 06/25/2025 | $5.95 | $5.93 (-0.34%) | $5.96 | $5.89 | 631.70 K | $771.05 M |
| 06/24/2025 | $5.92 | $5.96 (0.68%) | $6.05 | $5.92 | 973.50 K | $774.95 M |
| 06/23/2025 | $5.77 | $5.91 (2.43%) | $5.91 | $5.72 | 598.93 K | $768.45 M |
| 06/20/2025 | $5.86 | $5.78 (-1.37%) | $5.91 | $5.77 | 2.69 M | $751.55 M |
| 06/18/2025 | $5.77 | $5.82 (0.87%) | $5.87 | $5.76 | 1.22 M | $756.75 M |
| 06/17/2025 | $5.81 | $5.77 (-0.69%) | $5.88 | $5.77 | 727.21 K | $750.25 M |
| 06/16/2025 | $5.91 | $5.86 (-0.85%) | $5.97 | $5.86 | 856.83 K | $761.95 M |
| 06/13/2025 | $5.90 | $5.84 (-1.02%) | $5.93 | $5.80 | 1.29 M | $759.35 M |
| 06/12/2025 | $5.95 | $5.98 (0.5%) | $5.99 | $5.87 | 1.15 M | $777.56 M |
| 06/11/2025 | $5.95 | $5.98 (0.5%) | $6.00 | $5.91 | 1.24 M | $777.56 M |
| 06/10/2025 | $5.84 | $5.95 (1.88%) | $5.96 | $5.81 | 1.05 M | $773.65 M |
| 06/09/2025 | $5.78 | $5.82 (0.69%) | $5.86 | $5.77 | 861.20 K | $756.75 M |
| 06/06/2025 | $5.77 | $5.78 (0.17%) | $5.80 | $5.71 | 765.10 K | $751.55 M |
| 06/05/2025 | $5.69 | $5.69 (0%) | $5.77 | $5.65 | 964.80 K | $739.85 M |
| 06/04/2025 | $5.74 | $5.69 (-0.87%) | $5.76 | $5.65 | 1.18 M | $739.85 M |
| 06/03/2025 | $5.65 | $5.74 (1.59%) | $5.75 | $5.63 | 654.56 K | $746.35 M |
| 06/02/2025 | $5.68 | $5.66 (-0.35%) | $5.69 | $5.60 | 600.70 K | $735.95 M |
| 05/30/2025 | $5.72 | $5.71 (-0.17%) | $5.75 | $5.66 | 1.19 M | $742.45 M |
| 05/29/2025 | $5.71 | $5.72 (0.18%) | $5.75 | $5.64 | 558.03 K | $743.75 M |
| 05/28/2025 | $5.74 | $5.71 (-0.52%) | $5.78 | $5.68 | 743.00 K | $742.45 M |
| 05/27/2025 | $5.65 | $5.75 (1.77%) | $5.78 | $5.58 | 745.31 K | $747.65 M |
| 05/23/2025 | $5.55 | $5.60 (0.9%) | $5.63 | $5.51 | 650.31 K | $728.15 M |
| 05/22/2025 | $5.63 | $5.63 (0%) | $5.69 | $5.61 | 570.90 K | $732.05 M |
| 05/21/2025 | $5.82 | $5.65 (-2.92%) | $5.83 | $5.64 | 846.11 K | $734.65 M |
| 05/20/2025 | $5.81 | $5.89 (1.38%) | $5.92 | $5.79 | 680.00 K | $765.85 M |
| 05/19/2025 | $5.80 | $5.84 (0.69%) | $5.85 | $5.79 | 559.70 K | $759.35 M |
| 05/16/2025 | $5.71 | $5.87 (2.8%) | $5.90 | $5.68 | 4.10 M | $763.25 M |
| 05/15/2025 | $5.68 | $5.73 (0.88%) | $5.77 | $5.63 | 1.21 M | $745.05 M |
| 05/14/2025 | $5.79 | $5.66 (-2.25%) | $5.81 | $5.63 | 1.56 M | $735.95 M |
| 05/13/2025 | $5.79 | $5.82 (0.52%) | $5.90 | $5.76 | 1.10 M | $756.75 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.
