Capitol Federal Financial...

5.63
0.00 (0.00%)
At close: Apr 02, 2025, 3:59 PM
5.49
-2.57%
After-hours: Apr 02, 2025, 07:14 PM EDT

Capitol Federal Financial Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 5.56 5.65 5.53 5.64 0.01 0.18% 609,321
Apr 1, 2025 5.66 5.66 5.52 5.63 0.03 0.54% 654,400
Mar 31, 2025 5.66 5.68 5.59 5.60 -0.09 -1.58% 947,100
Mar 28, 2025 5.74 5.76 5.62 5.69 -0.06 -1.04% 607,800
Mar 27, 2025 5.66 5.79 5.62 5.75 0.10 1.77% 652,600
Mar 26, 2025 5.68 5.74 5.62 5.65 -0.02 -0.35% 360,825
Mar 25, 2025 5.83 5.83 5.67 5.67 -0.14 -2.41% 454,494
Mar 24, 2025 5.82 5.84 5.76 5.81 0.07 1.22% 432,251
Mar 21, 2025 5.73 5.79 5.65 5.74 -0.01 -0.17% 1,999,600
Mar 20, 2025 5.71 5.83 5.71 5.75 -0.02 -0.35% 578,502
Mar 19, 2025 5.74 5.84 5.66 5.77 0.03 0.52% 907,600
Mar 18, 2025 5.71 5.78 5.68 5.74 0.02 0.35% 640,510
Mar 17, 2025 5.70 5.74 5.65 5.72 0.03 0.53% 596,513
Mar 14, 2025 5.60 5.70 5.58 5.69 0.13 2.34% 536,800
Mar 13, 2025 5.60 5.66 5.56 5.56 -0.03 -0.54% 635,651
Mar 12, 2025 5.60 5.64 5.52 5.59 0.03 0.54% 596,128
Mar 11, 2025 5.65 5.70 5.55 5.56 -0.06 -1.07% 689,311
Mar 10, 2025 5.74 5.77 5.60 5.62 -0.18 -3.10% 705,601
Mar 7, 2025 5.82 5.86 5.72 5.80 -0.03 -0.51% 492,360
Mar 6, 2025 5.80 5.85 5.77 5.83 -0.02 -0.34% 552,300
Mar 5, 2025 5.90 5.95 5.77 5.85 -0.02 -0.34% 572,700
Mar 4, 2025 5.96 6.01 5.84 5.87 -0.15 -2.49% 712,700
Mar 3, 2025 5.98 6.20 5.92 6.02 0.10 1.69% 1,055,100
Feb 28, 2025 5.90 5.92 5.83 5.92 0.02 0.34% 560,502
Feb 27, 2025 5.89 5.94 5.86 5.90 0.01 0.17% 394,200
Feb 26, 2025 5.88 5.97 5.81 5.89 0.00 0.00% 765,470
Feb 25, 2025 5.84 5.92 5.83 5.89 0.08 1.38% 474,300
Feb 24, 2025 5.93 5.93 5.81 5.81 -0.07 -1.19% 468,400
Feb 21, 2025 6.01 6.06 5.87 5.88 -0.08 -1.34% 735,926
Feb 20, 2025 6.04 6.05 5.94 5.96 -0.09 -1.49% 454,000
Feb 19, 2025 6.04 6.08 6.00 6.05 -0.07 -1.14% 489,300
Feb 18, 2025 6.17 6.19 6.07 6.12 -0.06 -0.97% 487,100
Feb 14, 2025 6.23 6.26 6.16 6.18 -0.02 -0.32% 506,733
Feb 13, 2025 6.14 6.22 6.08 6.20 0.09 1.47% 585,722
Feb 12, 2025 6.04 6.14 5.99 6.11 -0.03 -0.49% 648,700
Feb 11, 2025 6.04 6.17 6.02 6.14 0.06 0.99% 479,900
Feb 10, 2025 6.02 6.12 5.95 6.08 0.07 1.16% 974,900
Feb 7, 2025 6.08 6.08 5.91 6.01 -0.17 -2.75% 684,800
Feb 6, 2025 6.12 6.20 6.07 6.18 0.07 1.15% 715,700
Feb 5, 2025 6.11 6.13 5.99 6.11 0.03 0.49% 573,014
Feb 4, 2025 5.92 6.10 5.92 6.08 0.14 2.36% 573,500
Feb 3, 2025 5.80 5.99 5.75 5.94 -0.01 -0.17% 681,241
Jan 31, 2025 5.86 6.06 5.78 5.95 0.09 1.54% 1,309,900
Jan 30, 2025 5.86 5.94 5.79 5.86 0.00 0.00% 658,700
Jan 29, 2025 5.71 5.95 5.59 5.86 0.15 2.63% 836,400
Jan 28, 2025 5.75 5.88 5.70 5.71 -0.09 -1.55% 1,061,900
Jan 27, 2025 5.69 5.81 5.68 5.80 0.15 2.65% 906,302
Jan 24, 2025 5.56 5.69 5.55 5.65 0.05 0.89% 662,935
Jan 23, 2025 5.59 5.69 5.56 5.60 0.00 0.00% 666,900
Jan 22, 2025 5.67 5.71 5.60 5.60 -0.12 -2.10% 602,079