5 DAY PERFORMANCE
-0.50%
1 MONTH PERFORMANCE
-11.80%
3 MONTH PERFORMANCE
+3.64%
6 MONTH PERFORMANCE
+9.72%
YEAR-TO-DATE PERFORMANCE
-7.29%
1 YEAR PERFORMANCE
-10.34%
Capitol Federal Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $5.91 | $5.97 (1.02%) | $5.99 | $5.82 | 517,042 | $775.61 M |
| 12/24/2024 | $5.92 | $5.96 (0.68%) | $5.96 | $5.89 | 271,838 | $774.31 M |
| 12/23/2024 | $5.96 | $5.93 (-0.5%) | $6.05 | $5.89 | 600,900 | $770.41 M |
| 12/20/2024 | $5.95 | $6.01 (1.01%) | $6.19 | $5.95 | 3.90 M | $780.81 M |
| 12/19/2024 | $6.19 | $6.02 (-2.75%) | $6.27 | $6.02 | 869,800 | $805.31 M |
| 12/18/2024 | $6.52 | $6.12 (-6.13%) | $6.56 | $6.08 | 1.09 M | $795.10 M |
| 12/17/2024 | $6.56 | $6.46 (-1.52%) | $6.72 | $6.46 | 727,601 | $839.27 M |
| 12/16/2024 | $6.53 | $6.66 (1.99%) | $6.69 | $6.47 | 776,000 | $890.92 M |
| 12/13/2024 | $6.48 | $6.52 (0.62%) | $6.52 | $6.37 | 627,800 | $846.73 M |
| 12/12/2024 | $6.55 | $6.50 (-0.76%) | $6.60 | $6.50 | 565,204 | $844.13 M |
| 12/11/2024 | $6.66 | $6.56 (-1.5%) | $6.67 | $6.55 | 1.07 M | $851.92 M |
| 12/10/2024 | $6.64 | $6.58 (-0.9%) | $6.69 | $6.54 | 973,600 | $854.52 M |
| 12/09/2024 | $6.70 | $6.62 (-1.19%) | $6.74 | $6.60 | 554,000 | $859.72 M |
| 12/06/2024 | $6.68 | $6.69 (0.15%) | $6.70 | $6.58 | 416,829 | $868.81 M |
| 12/05/2024 | $6.73 | $6.63 (-1.49%) | $6.76 | $6.61 | 603,806 | $861.01 M |
| 12/04/2024 | $6.67 | $6.69 (0.3%) | $6.75 | $6.60 | 710,200 | $868.81 M |
| 12/03/2024 | $6.70 | $6.61 (-1.34%) | $6.80 | $6.61 | 548,008 | $858.42 M |
| 12/02/2024 | $6.70 | $6.76 (0.9%) | $6.89 | $6.60 | 938,900 | $877.90 M |
| 11/29/2024 | $6.79 | $6.68 (-1.62%) | $6.87 | $6.65 | 427,315 | $867.51 M |
| 11/27/2024 | $6.88 | $6.78 (-1.45%) | $6.92 | $6.77 | 532,400 | $880.49 M |
| 11/26/2024 | $6.83 | $6.80 (-0.44%) | $6.91 | $6.79 | 623,200 | $883.09 M |
| 11/25/2024 | $6.99 | $6.88 (-1.57%) | $7.09 | $6.87 | 744,700 | $893.48 M |
| 11/22/2024 | $6.71 | $6.89 (2.68%) | $6.91 | $6.70 | 679,430 | $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 |