5 DAY PERFORMANCE
-14.22%
1 MONTH PERFORMANCE
-10.90%
3 MONTH PERFORMANCE
-5.94%
6 MONTH PERFORMANCE
+8.57%
YEAR-TO-DATE PERFORMANCE
+11.60%
1 YEAR PERFORMANCE
+18.38%
Capitol Federal Financial Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $8.90 | $8.86 (-0.51%) | $8.95 | $8.85 | 146.45 K | $1.10 B |
| 09/18/2026 | $8.83 | $8.90 (0.79%) | $8.92 | $8.72 | 3.17 M | $1.10 B |
| 09/17/2026 | $8.97 | $8.83 (-1.56%) | $8.97 | $8.82 | 691.50 K | $1.09 B |
| 09/16/2026 | $8.87 | $8.86 (-0.11%) | $8.93 | $8.68 | 976.80 K | $1.10 B |
| 09/15/2026 | $8.77 | $8.87 (1.14%) | $8.94 | $8.77 | 962.64 K | $1.10 B |
| 09/14/2026 | $8.79 | $8.91 (1.37%) | $8.93 | $8.79 | 835.10 K | $1.10 B |
| 09/11/2026 | $8.88 | $8.82 (-0.68%) | $8.93 | $8.74 | 672.41 K | $1.09 B |
| 09/10/2026 | $8.73 | $8.80 (0.8%) | $8.81 | $8.66 | 593.30 K | $1.09 B |
| 09/09/2026 | $8.73 | $8.77 (0.46%) | $8.82 | $8.68 | 782.24 K | $1.09 B |
| 09/08/2026 | $8.84 | $8.80 (-0.45%) | $8.86 | $8.77 | 695.32 K | $1.09 B |
| 09/04/2026 | $8.77 | $8.87 (1.14%) | $8.89 | $8.76 | 1.09 M | $1.10 B |
| 09/03/2026 | $8.74 | $8.80 (0.69%) | $8.83 | $8.66 | 805.14 K | $1.09 B |
| 09/02/2026 | $8.62 | $8.69 (0.81%) | $8.76 | $8.57 | 785.00 K | $1.08 B |
| 09/01/2026 | $8.58 | $8.55 (-0.35%) | $8.65 | $8.48 | 751.00 K | $1.06 B |
| 08/31/2026 | $8.66 | $8.61 (-0.58%) | $8.66 | $8.57 | 642.22 K | $1.07 B |
| 08/28/2026 | $8.68 | $8.66 (-0.23%) | $8.72 | $8.65 | 696.81 K | $1.07 B |
| 08/27/2026 | $8.60 | $8.64 (0.47%) | $8.69 | $8.54 | 664.23 K | $1.07 B |
| 08/26/2026 | $8.58 | $8.66 (0.93%) | $8.69 | $8.52 | 771.21 K | $1.07 B |
| 08/25/2026 | $8.57 | $8.54 (-0.35%) | $8.66 | $8.50 | 741.62 K | $1.06 B |
| 08/24/2026 | $8.59 | $8.53 (-0.7%) | $8.60 | $8.52 | 628.53 K | $1.06 B |
| 08/21/2026 | $8.56 | $8.53 (-0.35%) | $8.59 | $8.39 | 907.35 K | $1.06 B |
| 08/20/2026 | $8.46 | $8.49 (0.35%) | $8.55 | $8.44 | 941.74 K | $1.05 B |
| 08/19/2026 | $8.66 | $8.49 (-1.96%) | $8.71 | $8.44 | 894.92 K | $1.05 B |
| 08/18/2026 | $8.73 | $8.64 (-1.03%) | $8.76 | $8.56 | 784.81 K | $1.07 B |
| 08/17/2026 | $8.72 | $8.72 (0%) | $8.77 | $8.68 | 749.40 K | $1.08 B |
| 08/14/2026 | $8.85 | $8.73 (-1.36%) | $8.90 | $8.72 | 654.12 K | $1.08 B |
| 08/13/2026 | $8.97 | $8.84 (-1.45%) | $8.99 | $8.83 | 795.00 K | $1.10 B |
| 08/12/2026 | $8.86 | $8.88 (0.23%) | $8.93 | $8.84 | 682.80 K | $1.10 B |
| 08/11/2026 | $8.80 | $8.81 (0.11%) | $8.88 | $8.76 | 683.10 K | $1.09 B |
| 08/10/2026 | $8.83 | $8.77 (-0.68%) | $8.89 | $8.76 | 702.00 K | $1.09 B |
| 08/07/2026 | $8.92 | $8.88 (-0.45%) | $8.96 | $8.82 | 725.90 K | $1.10 B |
| 08/06/2026 | $9.12 | $8.99 (-1.43%) | $9.17 | $8.98 | 946.10 K | $1.11 B |
| 08/05/2026 | $9.21 | $9.09 (-1.3%) | $9.22 | $9.07 | 788.14 K | $1.13 B |
| 08/04/2026 | $9.12 | $9.19 (0.77%) | $9.24 | $9.07 | 907.48 K | $1.14 B |
| 08/03/2026 | $8.99 | $9.10 (1.22%) | $9.26 | $8.99 | 1.36 M | $1.13 B |
| 07/31/2026 | $8.88 | $8.84 (-0.45%) | $8.97 | $8.74 | 1.14 M | $1.12 B |
| 07/30/2026 | $8.80 | $8.86 (0.68%) | $9.10 | $8.77 | 1.25 M | $1.12 B |
| 07/29/2026 | $8.24 | $8.75 (6.19%) | $8.79 | $8.24 | 1.28 M | $1.11 B |
| 07/28/2026 | $8.67 | $8.78 (1.27%) | $8.84 | $8.66 | 955.74 K | $1.11 B |
| 07/27/2026 | $8.70 | $8.64 (-0.69%) | $8.81 | $8.60 | 621.14 K | $1.09 B |
| 07/24/2026 | $8.59 | $8.65 (0.7%) | $8.73 | $8.57 | 844.00 K | $1.10 B |
| 07/23/2026 | $8.47 | $8.55 (0.94%) | $8.57 | $8.43 | 929.20 K | $1.08 B |
| 07/22/2026 | $8.60 | $8.59 (-0.12%) | $8.65 | $8.51 | 967.90 K | $1.09 B |
| 07/21/2026 | $8.55 | $8.60 (0.58%) | $8.62 | $8.42 | 827.52 K | $1.09 B |
| 07/20/2026 | $8.63 | $8.56 (-0.81%) | $8.72 | $8.56 | 777.20 K | $1.08 B |
| 07/17/2026 | $8.70 | $8.62 (-0.92%) | $8.75 | $8.58 | 818.00 K | $1.09 B |
| 07/16/2026 | $8.62 | $8.79 (1.97%) | $8.84 | $8.58 | 833.00 K | $1.11 B |
| 07/15/2026 | $8.52 | $8.65 (1.53%) | $8.68 | $8.51 | 809.43 K | $1.10 B |
| 07/14/2026 | $8.52 | $8.49 (-0.35%) | $8.57 | $8.46 | 480.41 K | $1.08 B |
| 07/13/2026 | $8.51 | $8.49 (-0.24%) | $8.54 | $8.45 | 556.42 K | $1.08 B |
| 07/10/2026 | $8.46 | $8.50 (0.47%) | $8.55 | $8.43 | 605.10 K | $1.08 B |
| 07/09/2026 | $8.30 | $8.48 (2.17%) | $8.54 | $8.29 | 716.60 K | $1.07 B |
| 07/08/2026 | $8.35 | $8.21 (-1.68%) | $8.46 | $8.19 | 787.30 K | $1.04 B |
| 07/07/2026 | $8.48 | $8.37 (-1.3%) | $8.50 | $8.37 | 634.40 K | $1.06 B |
| 07/06/2026 | $8.40 | $8.46 (0.71%) | $8.53 | $8.36 | 619.34 K | $1.07 B |
| 07/02/2026 | $8.64 | $8.45 (-2.2%) | $8.69 | $8.40 | 716.30 K | $1.07 B |
| 07/01/2026 | $8.50 | $8.62 (1.41%) | $8.63 | $8.46 | 773.73 K | $1.09 B |
| 06/30/2026 | $8.44 | $8.51 (0.83%) | $8.53 | $8.40 | 664.73 K | $1.08 B |
| 06/29/2026 | $8.47 | $8.46 (-0.12%) | $8.49 | $8.33 | 797.60 K | $1.07 B |
| 06/26/2026 | $8.49 | $8.48 (-0.12%) | $8.58 | $8.40 | 2.27 M | $1.07 B |
| 06/25/2026 | $8.35 | $8.46 (1.32%) | $8.49 | $8.28 | 699.80 K | $1.07 B |
| 06/24/2026 | $8.30 | $8.39 (1.08%) | $8.40 | $8.29 | 650.85 K | $1.06 B |
| 06/23/2026 | $8.20 | $8.29 (1.1%) | $8.30 | $8.19 | 696.90 K | $1.05 B |
| 06/22/2026 | $8.11 | $8.19 (0.99%) | $8.24 | $8.11 | 775.55 K | $1.04 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
