-
5 DAY PERFORMANCE
+1.21% -
1 MONTH PERFORMANCE
-2.83% -
3 MONTH PERFORMANCE
+6.76% -
6 MONTH PERFORMANCE
+1.39% -
YEAR-TO-DATE PERFORMANCE
-9.46% -
1 YEAR PERFORMANCE
+22.43%
Capitol Federal Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/21/2024 | $5.81 | $5.80 (-0.17%) | $5.84 | $5.72 | 419,942 | $753.23 M |
| 08/20/2024 | $5.89 | $5.79 (-1.7%) | $5.89 | $5.78 | 597,110 | $751.93 M |
| 08/19/2024 | $5.87 | $5.93 (1.02%) | $5.95 | $5.83 | 835,801 | $770.11 M |
| 08/16/2024 | $5.79 | $5.86 (1.21%) | $5.97 | $5.77 | 664,200 | $761.02 M |
| 08/15/2024 | $5.74 | $5.80 (1.05%) | $5.89 | $5.74 | 837,100 | $753.23 M |
| 08/14/2024 | $5.75 | $5.61 (-2.43%) | $5.75 | $5.57 | 519,915 | $728.55 M |
| 08/13/2024 | $5.61 | $5.72 (1.96%) | $5.72 | $5.55 | 604,300 | $742.84 M |
| 08/12/2024 | $5.67 | $5.54 (-2.29%) | $5.74 | $5.51 | 664,200 | $719.46 M |
| 08/09/2024 | $5.65 | $5.62 (-0.53%) | $5.70 | $5.49 | 810,407 | $729.85 M |
| 08/08/2024 | $5.62 | $5.67 (0.89%) | $5.67 | $5.54 | 1.42 M | $736.34 M |
| 08/07/2024 | $5.68 | $5.54 (-2.46%) | $5.70 | $5.52 | 660,323 | $719.46 M |
| 08/06/2024 | $5.65 | $5.58 (-1.24%) | $5.67 | $5.50 | 1.11 M | $724.65 M |
| 08/05/2024 | $5.51 | $5.65 (2.54%) | $5.84 | $5.44 | 1.87 M | $733.75 M |
| 08/02/2024 | $5.70 | $5.76 (1.05%) | $5.84 | $5.62 | 1.15 M | $748.03 M |
| 08/01/2024 | $6.29 | $6.00 (-4.61%) | $6.32 | $5.93 | 1.18 M | $779.20 M |
| 07/31/2024 | $6.41 | $6.32 (-1.4%) | $6.54 | $6.32 | 796,115 | $820.75 M |
| 07/30/2024 | $6.43 | $6.40 (-0.47%) | $6.51 | $6.40 | 634,642 | $831.14 M |
| 07/29/2024 | $6.48 | $6.39 (-1.39%) | $6.50 | $6.35 | 1.22 M | $829.84 M |
| 07/26/2024 | $6.29 | $6.48 (3.02%) | $6.49 | $6.29 | 1.52 M | $841.53 M |
| 07/25/2024 | $6.59 | $6.27 (-4.86%) | $6.59 | $6.25 | 1.64 M | $814.26 M |
| 07/24/2024 | $6.15 | $6.50 (5.69%) | $6.82 | $6.13 | 1.50 M | $844.13 M |
| 07/23/2024 | $6.43 | $6.75 (4.98%) | $6.77 | $6.42 | 1.29 M | $876.60 M |
| 07/22/2024 | $6.17 | $6.52 (5.67%) | $6.56 | $6.13 | 1.52 M | $846.73 M |
| 07/19/2024 | $6.25 | $6.20 (-0.8%) | $6.33 | $6.20 | 533,781 | $809.32 M |
| 07/18/2024 | $6.20 | $6.25 (0.81%) | $6.37 | $6.18 | 1.07 M | $815.85 M |
| 07/17/2024 | $6.15 | $6.27 (1.95%) | $6.38 | $6.12 | 1.71 M | $818.46 M |
| 07/16/2024 | $6.04 | $6.21 (2.81%) | $6.21 | $6.03 | 1.28 M | $810.63 M |
| 07/15/2024 | $5.89 | $5.99 (1.7%) | $6.08 | $5.89 | 921,023 | $781.91 M |
| 07/12/2024 | $5.91 | $5.80 (-1.86%) | $5.92 | $5.79 | 573,537 | $757.11 M |
| 07/11/2024 | $5.72 | $5.85 (2.27%) | $5.88 | $5.71 | 889,920 | $763.64 M |
| 07/10/2024 | $5.50 | $5.60 (1.82%) | $5.61 | $5.50 | 464,767 | $731.00 M |
| 07/09/2024 | $5.42 | $5.51 (1.66%) | $5.51 | $5.39 | 419,264 | $719.25 M |
| 07/08/2024 | $5.35 | $5.43 (1.5%) | $5.44 | $5.35 | 485,819 | $708.81 M |
| 07/05/2024 | $5.40 | $5.34 (-1.11%) | $5.41 | $5.32 | 397,689 | $697.06 M |
| 07/03/2024 | $5.60 | $5.41 (-3.39%) | $5.60 | $5.41 | 315,254 | $706.20 M |
| 07/02/2024 | $5.48 | $5.59 (2.01%) | $5.59 | $5.46 | 473,715 | $729.70 M |
| 07/01/2024 | $5.51 | $5.47 (-0.73%) | $5.56 | $5.45 | 691,862 | $714.03 M |