5 DAY PERFORMANCE
+2.77%
1 MONTH PERFORMANCE
+6.07%
3 MONTH PERFORMANCE
+4.76%
6 MONTH PERFORMANCE
-0.34%
YEAR-TO-DATE PERFORMANCE
+0.51%
1 YEAR PERFORMANCE
+14.01%
Capitol Federal Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $5.95 | $5.94 (-0.25%) | $5.96 | $5.89 | 236.23 K | $769.14 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 |
| 05/12/2025 | $5.79 | $5.76 (-0.52%) | $5.88 | $5.72 | 1.12 M | $748.95 M |
| 05/09/2025 | $5.70 | $5.63 (-1.23%) | $5.74 | $5.58 | 1.03 M | $732.05 M |
| 05/08/2025 | $5.70 | $5.70 (0%) | $5.75 | $5.63 | 1.47 M | $741.15 M |
| 05/07/2025 | $5.68 | $5.67 (-0.18%) | $5.74 | $5.65 | 701.30 K | $737.25 M |
| 05/06/2025 | $5.68 | $5.63 (-0.88%) | $5.77 | $5.63 | 1.66 M | $732.05 M |
| 05/05/2025 | $5.76 | $5.74 (-0.35%) | $5.83 | $5.71 | 809.70 K | $746.35 M |
| 05/02/2025 | $5.69 | $5.79 (1.76%) | $5.81 | $5.67 | 573.94 K | $752.85 M |
| 05/01/2025 | $5.68 | $5.73 (0.88%) | $5.78 | $5.63 | 650.93 K | $745.05 M |
| 04/30/2025 | $5.65 | $5.67 (0.35%) | $5.72 | $5.60 | 877.82 K | $737.25 M |
| 04/29/2025 | $5.69 | $5.74 (0.88%) | $5.74 | $5.65 | 493.41 K | $746.35 M |
| 04/28/2025 | $5.74 | $5.72 (-0.35%) | $5.74 | $5.61 | 798.00 K | $743.75 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 | 861.90 K | $701.85 M |
| 04/21/2025 | $5.22 | $5.16 (-1.15%) | $5.24 | $5.10 | 922.30 K | $670.66 M |
| 04/17/2025 | $5.22 | $5.26 (0.77%) | $5.30 | $5.20 | 681.62 K | $683.66 M |
| 04/16/2025 | $5.19 | $5.23 (0.77%) | $5.26 | $5.17 | 652.90 K | $679.76 M |
| 04/15/2025 | $5.15 | $5.20 (0.97%) | $5.29 | $5.14 | 643.34 K | $675.86 M |
| 04/14/2025 | $5.10 | $5.14 (0.78%) | $5.18 | $5.03 | 865.50 K | $668.06 M |
| 04/11/2025 | $5.08 | $5.03 (-0.98%) | $5.09 | $4.90 | 997.42 K | $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 | 610.64 K | $733.05 M |
| 04/01/2025 | $5.66 | $5.63 (-0.53%) | $5.66 | $5.52 | 654.40 K | $731.75 M |
| 03/31/2025 | $5.66 | $5.60 (-1.06%) | $5.68 | $5.59 | 947.10 K | $727.85 M |
| 03/28/2025 | $5.74 | $5.69 (-0.87%) | $5.76 | $5.62 | 607.80 K | $739.55 M |
| 03/27/2025 | $5.66 | $5.75 (1.59%) | $5.79 | $5.62 | 652.60 K | $747.34 M |
| 03/26/2025 | $5.68 | $5.65 (-0.53%) | $5.74 | $5.62 | 360.83 K | $734.35 M |
| 03/25/2025 | $5.83 | $5.67 (-2.74%) | $5.83 | $5.67 | 454.49 K | $736.95 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.
