5 DAY PERFORMANCE
+0.45%
1 MONTH PERFORMANCE
+7.23%
3 MONTH PERFORMANCE
+2.77%
6 MONTH PERFORMANCE
+15.40%
YEAR-TO-DATE PERFORMANCE
+12.86%
1 YEAR PERFORMANCE
-0.30%
Capitol Federal Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $6.74 | $6.67 (-1.04%) | $6.75 | $6.67 | 349.69 K | $867.27 M |
| 12/04/2025 | $6.79 | $6.74 (-0.74%) | $6.81 | $6.72 | 639.40 K | $876.38 M |
| 12/03/2025 | $6.77 | $6.83 (0.89%) | $6.83 | $6.75 | 1.03 M | $888.08 M |
| 12/02/2025 | $6.68 | $6.74 (0.9%) | $6.75 | $6.63 | 965.00 K | $876.38 M |
| 12/01/2025 | $6.54 | $6.64 (1.53%) | $6.69 | $6.54 | 683.60 K | $863.37 M |
| 11/28/2025 | $6.64 | $6.61 (-0.45%) | $6.68 | $6.60 | 485.84 K | $859.47 M |
| 11/26/2025 | $6.63 | $6.64 (0.15%) | $6.70 | $6.60 | 1.23 M | $863.37 M |
| 11/25/2025 | $6.50 | $6.65 (2.31%) | $6.70 | $6.48 | 1.16 M | $864.67 M |
| 11/24/2025 | $6.42 | $6.47 (0.78%) | $6.48 | $6.38 | 960.10 K | $841.27 M |
| 11/21/2025 | $6.17 | $6.42 (4.05%) | $6.48 | $6.17 | 1.12 M | $834.77 M |
| 11/20/2025 | $6.20 | $6.17 (-0.48%) | $6.32 | $6.13 | 634.11 K | $802.26 M |
| 11/19/2025 | $6.14 | $6.13 (-0.16%) | $6.17 | $6.07 | 496.10 K | $797.06 M |
| 11/18/2025 | $6.09 | $6.15 (0.99%) | $6.17 | $6.09 | 562.40 K | $799.66 M |
| 11/17/2025 | $6.32 | $6.09 (-3.64%) | $6.34 | $6.09 | 642.84 K | $791.86 M |
| 11/14/2025 | $6.27 | $6.33 (0.96%) | $6.34 | $6.19 | 503.70 K | $823.06 M |
| 11/13/2025 | $6.34 | $6.29 (-0.79%) | $6.41 | $6.26 | 620.02 K | $817.86 M |
| 11/12/2025 | $6.37 | $6.37 (0%) | $6.46 | $6.37 | 693.70 K | $828.27 M |
| 11/11/2025 | $6.27 | $6.37 (1.59%) | $6.37 | $6.24 | 598.60 K | $828.27 M |
| 11/10/2025 | $6.20 | $6.24 (0.65%) | $6.27 | $6.18 | 723.40 K | $811.36 M |
| 11/07/2025 | $6.10 | $6.20 (1.64%) | $6.20 | $6.10 | 717.80 K | $806.16 M |
| 11/06/2025 | $6.26 | $6.22 (-0.64%) | $6.29 | $6.19 | 584.54 K | $808.76 M |
| 11/05/2025 | $6.23 | $6.29 (0.96%) | $6.31 | $6.21 | 617.80 K | $817.86 M |
| 11/04/2025 | $6.17 | $6.20 (0.49%) | $6.21 | $6.14 | 974.81 K | $806.16 M |
| 11/03/2025 | $6.04 | $6.17 (2.15%) | $6.17 | $5.97 | 845.73 K | $802.26 M |
| 10/31/2025 | $5.99 | $6.04 (0.83%) | $6.06 | $5.97 | 812.00 K | $785.36 M |
| 10/30/2025 | $6.00 | $6.02 (0.33%) | $6.11 | $6.00 | 887.10 K | $782.76 M |
| 10/29/2025 | $6.16 | $6.02 (-2.27%) | $6.28 | $6.00 | 1.14 M | $782.76 M |
| 10/28/2025 | $6.33 | $6.29 (-0.63%) | $6.34 | $6.25 | 559.17 K | $817.86 M |
| 10/27/2025 | $6.44 | $6.38 (-0.93%) | $6.47 | $6.37 | 633.95 K | $829.57 M |
| 10/24/2025 | $6.30 | $6.44 (2.22%) | $6.46 | $6.28 | 870.44 K | $837.37 M |
| 10/23/2025 | $6.34 | $6.26 (-1.26%) | $6.35 | $6.25 | 509.50 K | $813.96 M |
| 10/22/2025 | $6.29 | $6.35 (0.95%) | $6.41 | $6.29 | 627.36 K | $825.67 M |
| 10/21/2025 | $6.30 | $6.27 (-0.48%) | $6.31 | $6.26 | 555.30 K | $815.26 M |
| 10/20/2025 | $6.20 | $6.34 (2.26%) | $6.35 | $6.16 | 604.20 K | $824.36 M |
| 10/17/2025 | $6.10 | $6.16 (0.98%) | $6.19 | $6.08 | 735.70 K | $800.96 M |
| 10/16/2025 | $6.32 | $6.03 (-4.59%) | $6.34 | $5.98 | 1.31 M | $784.06 M |
| 10/15/2025 | $6.42 | $6.37 (-0.78%) | $6.43 | $6.34 | 743.33 K | $828.27 M |
| 10/14/2025 | $6.14 | $6.38 (3.91%) | $6.40 | $6.13 | 621.00 K | $829.57 M |
| 10/13/2025 | $6.15 | $6.20 (0.81%) | $6.21 | $6.11 | 527.54 K | $806.16 M |
| 10/10/2025 | $6.29 | $6.08 (-3.34%) | $6.34 | $6.08 | 830.03 K | $790.56 M |
| 10/09/2025 | $6.28 | $6.27 (-0.16%) | $6.30 | $6.22 | 392.12 K | $815.26 M |
| 10/08/2025 | $6.37 | $6.30 (-1.1%) | $6.38 | $6.29 | 385.80 K | $819.16 M |
| 10/07/2025 | $6.39 | $6.37 (-0.31%) | $6.43 | $6.36 | 610.80 K | $828.27 M |
| 10/06/2025 | $6.32 | $6.38 (0.95%) | $6.44 | $6.28 | 1.03 M | $829.57 M |
| 10/03/2025 | $6.25 | $6.28 (0.48%) | $6.35 | $6.25 | 696.74 K | $816.56 M |
| 10/02/2025 | $6.25 | $6.23 (-0.32%) | $6.31 | $6.21 | 533.70 K | $810.06 M |
| 10/01/2025 | $6.29 | $6.26 (-0.48%) | $6.33 | $6.24 | 411.63 K | $813.96 M |
| 09/30/2025 | $6.33 | $6.35 (0.32%) | $6.38 | $6.27 | 512.00 K | $825.67 M |
| 09/29/2025 | $6.40 | $6.34 (-0.94%) | $6.40 | $6.30 | 695.10 K | $824.36 M |
| 09/26/2025 | $6.43 | $6.39 (-0.62%) | $6.46 | $6.37 | 823.74 K | $830.87 M |
| 09/25/2025 | $6.39 | $6.39 (0%) | $6.43 | $6.34 | 502.60 K | $830.87 M |
| 09/24/2025 | $6.41 | $6.41 (0%) | $6.47 | $6.36 | 484.60 K | $833.47 M |
| 09/23/2025 | $6.40 | $6.42 (0.31%) | $6.49 | $6.39 | 590.10 K | $834.77 M |
| 09/22/2025 | $6.40 | $6.38 (-0.31%) | $6.44 | $6.33 | 523.73 K | $829.57 M |
| 09/19/2025 | $6.52 | $6.42 (-1.53%) | $6.52 | $6.40 | 1.70 M | $834.77 M |
| 09/18/2025 | $6.35 | $6.53 (2.83%) | $6.54 | $6.35 | 706.82 K | $849.07 M |
| 09/17/2025 | $6.30 | $6.33 (0.48%) | $6.51 | $6.26 | 752.10 K | $823.06 M |
| 09/16/2025 | $6.43 | $6.29 (-2.18%) | $6.43 | $6.25 | 959.64 K | $817.86 M |
| 09/15/2025 | $6.44 | $6.45 (0.16%) | $6.47 | $6.41 | 1.00 M | $838.67 M |
| 09/12/2025 | $6.54 | $6.44 (-1.53%) | $6.54 | $6.43 | 550.51 K | $837.37 M |
| 09/11/2025 | $6.46 | $6.56 (1.55%) | $6.57 | $6.43 | 722.52 K | $852.97 M |
| 09/10/2025 | $6.41 | $6.45 (0.62%) | $6.47 | $6.39 | 483.42 K | $838.67 M |
| 09/09/2025 | $6.45 | $6.41 (-0.62%) | $6.47 | $6.39 | 433.82 K | $833.47 M |
| 09/08/2025 | $6.51 | $6.47 (-0.61%) | $6.53 | $6.39 | 469.25 K | $841.27 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.
