Capitol Federal Financial... (CFFN)
NASDAQ: CFFN
· Real-Time Price · USD
6.45
0.04 (0.62%)
At close: Sep 10, 2025, 3:59 PM
6.45
0.00%
After-hours: Sep 10, 2025, 04:20 PM EDT
CFFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 6.41 | 6.47 | 6.39 | 6.45 | 6.45 | 0.62% | 494,252 |
| Sep 9, 2025 | 6.45 | 6.47 | 6.39 | 6.41 | 6.41 | -0.93% | 433,820 |
| Sep 8, 2025 | 6.51 | 6.53 | 6.39 | 6.47 | 6.47 | -0.31% | 469,246 |
| Sep 5, 2025 | 6.57 | 6.62 | 6.46 | 6.49 | 6.49 | -0.92% | 554,700 |
| Sep 4, 2025 | 6.45 | 6.55 | 6.43 | 6.55 | 6.55 | 2.02% | 433,202 |
| Sep 3, 2025 | 6.39 | 6.44 | 6.34 | 6.42 | 6.42 | 0.00% | 597,400 |
| Sep 2, 2025 | 6.40 | 6.44 | 6.35 | 6.42 | 6.42 | -0.93% | 648,466 |
| Aug 29, 2025 | 6.48 | 6.53 | 6.46 | 6.48 | 6.48 | 0.47% | 668,940 |
| Aug 28, 2025 | 6.46 | 6.48 | 6.42 | 6.45 | 6.45 | 0.00% | 460,100 |
| Aug 27, 2025 | 6.41 | 6.49 | 6.40 | 6.45 | 6.45 | 0.47% | 574,600 |
| Aug 26, 2025 | 6.37 | 6.43 | 6.35 | 6.42 | 6.42 | 0.78% | 611,049 |
| Aug 25, 2025 | 6.40 | 6.44 | 6.23 | 6.37 | 6.37 | -0.78% | 577,648 |
| Aug 22, 2025 | 6.05 | 6.44 | 6.05 | 6.42 | 6.42 | 6.47% | 1,019,600 |
| Aug 21, 2025 | 6.10 | 6.10 | 6.02 | 6.03 | 6.03 | -1.31% | 446,737 |
| Aug 20, 2025 | 6.13 | 6.14 | 6.07 | 6.11 | 6.11 | 0.00% | 545,600 |
| Aug 19, 2025 | 6.11 | 6.20 | 6.08 | 6.11 | 6.11 | 0.00% | 508,200 |
| Aug 18, 2025 | 6.08 | 6.11 | 6.05 | 6.11 | 6.11 | 0.33% | 430,500 |
| Aug 15, 2025 | 6.17 | 6.19 | 6.08 | 6.09 | 6.09 | -0.65% | 1,041,844 |
| Aug 14, 2025 | 6.09 | 6.15 | 6.07 | 6.13 | 6.13 | -0.65% | 540,219 |
| Aug 13, 2025 | 6.15 | 6.18 | 6.10 | 6.17 | 6.17 | 1.48% | 703,100 |