Capitol Federal Financial... (CFFN)
NASDAQ: CFFN
· Real-Time Price · USD
6.28
0.05 (0.80%)
At close: Oct 03, 2025, 3:59 PM
6.28
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
CFFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 6.25 | 6.35 | 6.25 | 6.28 | 6.28 | 0.80% | 696,735 |
| Oct 2, 2025 | 6.25 | 6.31 | 6.21 | 6.23 | 6.23 | -0.48% | 533,700 |
| Oct 1, 2025 | 6.29 | 6.33 | 6.24 | 6.26 | 6.26 | -1.42% | 411,630 |
| Sep 30, 2025 | 6.33 | 6.38 | 6.27 | 6.35 | 6.35 | 0.16% | 512,000 |
| Sep 29, 2025 | 6.40 | 6.40 | 6.30 | 6.34 | 6.34 | -0.78% | 695,100 |
| Sep 26, 2025 | 6.43 | 6.46 | 6.37 | 6.39 | 6.39 | 0.00% | 823,740 |
| Sep 25, 2025 | 6.39 | 6.43 | 6.34 | 6.39 | 6.39 | -0.31% | 502,600 |
| Sep 24, 2025 | 6.41 | 6.47 | 6.36 | 6.41 | 6.41 | -0.16% | 484,601 |
| Sep 23, 2025 | 6.40 | 6.49 | 6.39 | 6.42 | 6.42 | 0.63% | 590,100 |
| Sep 22, 2025 | 6.40 | 6.44 | 6.33 | 6.38 | 6.38 | -0.62% | 523,733 |
| Sep 19, 2025 | 6.52 | 6.52 | 6.40 | 6.42 | 6.42 | -1.68% | 1,704,638 |
| Sep 18, 2025 | 6.35 | 6.54 | 6.35 | 6.53 | 6.53 | 3.16% | 706,819 |
| Sep 17, 2025 | 6.30 | 6.51 | 6.26 | 6.33 | 6.33 | 0.64% | 752,103 |
| Sep 16, 2025 | 6.43 | 6.43 | 6.25 | 6.29 | 6.29 | -2.48% | 959,643 |
| Sep 15, 2025 | 6.44 | 6.47 | 6.41 | 6.45 | 6.45 | 0.16% | 1,003,900 |
| Sep 12, 2025 | 6.54 | 6.54 | 6.43 | 6.44 | 6.44 | -1.83% | 550,511 |
| Sep 11, 2025 | 6.46 | 6.57 | 6.43 | 6.56 | 6.56 | 1.71% | 722,515 |
| Sep 10, 2025 | 6.41 | 6.47 | 6.39 | 6.45 | 6.45 | 0.62% | 483,416 |
| 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 |
Page 1 of 136