5 DAY PERFORMANCE
+1.03%
1 MONTH PERFORMANCE
-5.48%
3 MONTH PERFORMANCE
-10.12%
6 MONTH PERFORMANCE
+0.34%
YEAR-TO-DATE PERFORMANCE
-0.85%
1 YEAR PERFORMANCE
+0.51%
Capitol Federal Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $5.59 | $5.56 (-0.54%) | $5.66 | $5.56 | 581,561 | $728.50 M |
| 03/12/2025 | $5.60 | $5.59 (-0.18%) | $5.64 | $5.52 | 596,110 | $726.55 M |
| 03/11/2025 | $5.65 | $5.56 (-1.59%) | $5.70 | $5.55 | 689,311 | $722.65 M |
| 03/10/2025 | $5.74 | $5.62 (-2.09%) | $5.77 | $5.60 | 705,601 | $730.45 M |
| 03/07/2025 | $5.82 | $5.80 (-0.34%) | $5.86 | $5.72 | 492,360 | $753.84 M |
| 03/06/2025 | $5.80 | $5.83 (0.52%) | $5.85 | $5.77 | 552,300 | $757.74 M |
| 03/05/2025 | $5.90 | $5.85 (-0.85%) | $5.95 | $5.77 | 572,700 | $760.34 M |
| 03/04/2025 | $5.96 | $5.87 (-1.51%) | $6.01 | $5.84 | 712,700 | $762.94 M |
| 03/03/2025 | $5.98 | $6.02 (0.67%) | $6.20 | $5.92 | 1.06 M | $782.44 M |
| 02/28/2025 | $5.90 | $5.92 (0.34%) | $5.92 | $5.83 | 560,502 | $769.44 M |
| 02/27/2025 | $5.89 | $5.90 (0.17%) | $5.94 | $5.86 | 394,200 | $766.84 M |
| 02/26/2025 | $5.88 | $5.89 (0.17%) | $5.97 | $5.81 | 765,470 | $765.54 M |
| 02/25/2025 | $5.84 | $5.89 (0.86%) | $5.92 | $5.83 | 474,300 | $765.54 M |
| 02/24/2025 | $5.93 | $5.81 (-2.02%) | $5.93 | $5.81 | 468,400 | $755.14 M |
| 02/21/2025 | $6.01 | $5.88 (-2.16%) | $6.06 | $5.87 | 735,926 | $764.24 M |
| 02/20/2025 | $6.04 | $5.96 (-1.32%) | $6.05 | $5.94 | 454,000 | $774.64 M |
| 02/19/2025 | $6.04 | $6.05 (0.17%) | $6.08 | $6.00 | 489,300 | $786.34 M |
| 02/18/2025 | $6.17 | $6.12 (-0.81%) | $6.19 | $6.07 | 487,100 | $795.43 M |
| 02/14/2025 | $6.23 | $6.18 (-0.8%) | $6.26 | $6.16 | 506,733 | $803.23 M |
| 02/13/2025 | $6.14 | $6.20 (0.98%) | $6.22 | $6.08 | 585,722 | $805.83 M |
| 02/12/2025 | $6.04 | $6.11 (1.16%) | $6.14 | $5.99 | 648,700 | $794.13 M |
| 02/11/2025 | $6.04 | $6.14 (1.66%) | $6.17 | $6.02 | 479,900 | $798.03 M |
| 02/10/2025 | $6.02 | $6.08 (1%) | $6.12 | $5.95 | 974,900 | $790.24 M |
| 02/07/2025 | $6.08 | $6.01 (-1.15%) | $6.08 | $5.91 | 684,800 | $781.14 M |
| 02/06/2025 | $6.12 | $6.18 (0.98%) | $6.20 | $6.07 | 715,700 | $803.23 M |
| 02/05/2025 | $6.11 | $6.11 (0%) | $6.13 | $5.99 | 573,014 | $794.13 M |
| 02/04/2025 | $5.92 | $6.08 (2.7%) | $6.10 | $5.92 | 573,500 | $790.24 M |
| 02/03/2025 | $5.80 | $5.94 (2.41%) | $5.99 | $5.75 | 681,241 | $794.61 M |
| 01/31/2025 | $5.86 | $5.95 (1.54%) | $6.06 | $5.78 | 1.31 M | $795.94 M |
| 01/30/2025 | $5.86 | $5.86 (0%) | $5.94 | $5.79 | 658,700 | $783.90 M |
| 01/29/2025 | $5.71 | $5.86 (2.63%) | $5.95 | $5.59 | 836,400 | $783.90 M |
| 01/28/2025 | $5.75 | $5.71 (-0.7%) | $5.88 | $5.70 | 1.06 M | $763.84 M |
| 01/27/2025 | $5.69 | $5.80 (1.93%) | $5.81 | $5.68 | 906,302 | $775.88 M |
| 01/24/2025 | $5.56 | $5.65 (1.62%) | $5.69 | $5.55 | 662,935 | $734.04 M |
| 01/23/2025 | $5.59 | $5.60 (0.18%) | $5.69 | $5.56 | 666,900 | $749.12 M |
| 01/22/2025 | $5.67 | $5.60 (-1.23%) | $5.71 | $5.60 | 602,079 | $727.54 M |
| 01/21/2025 | $5.76 | $5.72 (-0.69%) | $5.83 | $5.71 | 535,900 | $765.18 M |
| 01/17/2025 | $5.77 | $5.72 (-0.87%) | $5.81 | $5.66 | 746,900 | $743.13 M |
| 01/16/2025 | $5.71 | $5.72 (0.18%) | $5.75 | $5.66 | 759,000 | $765.18 M |
| 01/15/2025 | $5.87 | $5.74 (-2.21%) | $5.93 | $5.73 | 806,000 | $745.73 M |
| 01/14/2025 | $5.63 | $5.72 (1.6%) | $5.73 | $5.60 | 779,711 | $765.18 M |
| 01/13/2025 | $5.54 | $5.58 (0.72%) | $5.61 | $5.53 | 923,624 | $724.94 M |
| 01/10/2025 | $5.65 | $5.58 (-1.24%) | $5.69 | $5.52 | 837,100 | $746.45 M |
| 01/08/2025 | $5.76 | $5.78 (0.35%) | $5.84 | $5.72 | 754,200 | $773.20 M |
| 01/07/2025 | $5.87 | $5.81 (-1.02%) | $5.91 | $5.72 | 711,627 | $777.22 M |
| 01/06/2025 | $5.89 | $5.86 (-0.51%) | $5.96 | $5.85 | 844,600 | $783.90 M |
| 01/03/2025 | $5.83 | $5.89 (1.03%) | $5.90 | $5.73 | 577,500 | $765.22 M |
| 01/02/2025 | $5.96 | $5.82 (-2.35%) | $6.00 | $5.82 | 570,942 | $778.55 M |
| 12/31/2024 | $5.95 | $5.91 (-0.67%) | $6.01 | $5.88 | 503,500 | $790.59 M |
| 12/30/2024 | $5.92 | $5.92 (0%) | $5.97 | $5.85 | 471,700 | $769.11 M |
| 12/27/2024 | $5.95 | $5.95 (0%) | $6.02 | $5.91 | 928,744 | $773.01 M |
| 12/26/2024 | $5.91 | $5.97 (1.02%) | $5.99 | $5.82 | 532,211 | $775.61 M |
| 12/24/2024 | $5.92 | $5.96 (0.68%) | $5.96 | $5.89 | 271,838 | $774.31 M |
| 12/23/2024 | $5.96 | $5.93 (-0.5%) | $6.05 | $5.89 | 600,900 | $770.41 M |
| 12/20/2024 | $5.95 | $6.01 (1.01%) | $6.19 | $5.95 | 3.90 M | $780.81 M |
| 12/19/2024 | $6.19 | $6.02 (-2.75%) | $6.27 | $6.02 | 869,800 | $805.31 M |
| 12/18/2024 | $6.52 | $6.12 (-6.13%) | $6.56 | $6.08 | 1.09 M | $795.10 M |
| 12/17/2024 | $6.56 | $6.46 (-1.52%) | $6.72 | $6.46 | 727,601 | $839.27 M |
| 12/16/2024 | $6.53 | $6.66 (1.99%) | $6.69 | $6.47 | 776,000 | $890.92 M |
| 12/13/2024 | $6.48 | $6.52 (0.62%) | $6.52 | $6.37 | 627,800 | $846.73 M |
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.
