Capitol Federal Financial, Inc. - CFFN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	6.79	6.74	6.74	6.81	6.72	517,936
December 03, 2025	6.77	6.83	6.83	6.83	6.75	1.03M
December 02, 2025	6.68	6.74	6.74	6.75	6.63	965,000
December 01, 2025	6.54	6.64	6.64	6.69	6.54	683,600
November 28, 2025	6.64	6.61	6.61	6.68	6.6	485,840
November 26, 2025	6.63	6.64	6.64	6.7	6.6	1.23M
November 25, 2025	6.5	6.65	6.65	6.7	6.48	1.16M
November 24, 2025	6.42	6.47	6.47	6.48	6.38	960,100
November 21, 2025	6.17	6.42	6.42	6.48	6.17	1.12M
November 20, 2025	6.2	6.17	6.17	6.32	6.13	634,113
November 19, 2025	6.14	6.13	6.13	6.17	6.07	496,100
November 18, 2025	6.09	6.15	6.15	6.17	6.09	562,400
November 17, 2025	6.32	6.09	6.09	6.34	6.09	642,840
November 14, 2025	6.27	6.33	6.33	6.34	6.19	503,700
November 13, 2025	6.34	6.29	6.29	6.41	6.26	620,019
November 12, 2025	6.37	6.37	6.37	6.46	6.37	693,700
November 11, 2025	6.27	6.37	6.37	6.37	6.24	598,600
November 10, 2025	6.2	6.24	6.24	6.27	6.18	723,400
November 07, 2025	6.1	6.2	6.2	6.2	6.1	717,800
November 06, 2025	6.26	6.22	6.14	6.29	6.19	584,538
November 05, 2025	6.23	6.29	6.21	6.31	6.21	617,800
November 04, 2025	6.17	6.2	6.12	6.21	6.14	974,814
November 03, 2025	6.04	6.17	6.09	6.17	5.97	845,728
October 31, 2025	5.99	6.04	5.96	6.06	5.97	812,000
October 30, 2025	6	6.02	5.94	6.11	6	887,100
October 29, 2025	6.16	6.02	5.94	6.28	6	1.14M
October 28, 2025	6.33	6.29	6.29	6.34	6.25	559,173
October 27, 2025	6.44	6.38	6.38	6.47	6.37	633,949
October 24, 2025	6.3	6.44	6.44	6.46	6.28	870,442
October 23, 2025	6.34	6.26	6.26	6.35	6.25	497,224
October 22, 2025	6.29	6.35	6.35	6.41	6.29	627,355
October 21, 2025	6.3	6.27	6.27	6.31	6.26	555,300
October 20, 2025	6.2	6.34	6.34	6.35	6.16	604,200
October 17, 2025	6.1	6.16	6.16	6.19	6.08	735,700
October 16, 2025	6.32	6.03	6.03	6.34	5.98	1.31M
October 15, 2025	6.42	6.37	6.37	6.43	6.34	743,327
October 14, 2025	6.14	6.38	6.38	6.4	6.13	621,000
October 13, 2025	6.15	6.2	6.2	6.21	6.11	527,536
October 10, 2025	6.29	6.08	6.08	6.34	6.08	830,030
October 09, 2025	6.28	6.27	6.27	6.3	6.22	392,118
October 08, 2025	6.37	6.3	6.3	6.38	6.29	385,800
October 07, 2025	6.39	6.37	6.37	6.43	6.36	610,800
October 06, 2025	6.32	6.38	6.38	6.44	6.28	1.03M
October 03, 2025	6.25	6.28	6.28	6.35	6.25	696,735
October 02, 2025	6.25	6.23	6.23	6.31	6.21	533,700
October 01, 2025	6.29	6.26	6.26	6.33	6.24	411,630
September 30, 2025	6.33	6.35	6.35	6.38	6.27	512,000
September 29, 2025	6.4	6.34	6.34	6.4	6.3	695,100
September 26, 2025	6.43	6.39	6.39	6.46	6.37	823,740
September 25, 2025	6.39	6.39	6.39	6.43	6.34	502,600
September 24, 2025	6.41	6.41	6.41	6.47	6.36	484,601
September 23, 2025	6.4	6.42	6.42	6.49	6.39	590,100
September 22, 2025	6.4	6.38	6.38	6.44	6.33	523,733
September 19, 2025	6.52	6.42	6.42	6.52	6.4	1.7M
September 18, 2025	6.35	6.53	6.53	6.54	6.35	706,819
September 17, 2025	6.3	6.33	6.33	6.51	6.26	752,103
September 16, 2025	6.43	6.29	6.29	6.43	6.25	959,643
September 15, 2025	6.44	6.45	6.45	6.47	6.41	1M
September 12, 2025	6.54	6.44	6.44	6.54	6.43	550,511
September 11, 2025	6.46	6.56	6.56	6.57	6.43	722,515

Capitol Federal Financial, Inc. (CFFN) NASDAQ