5 DAY PERFORMANCE
-9.85%
1 MONTH PERFORMANCE
-11.11%
3 MONTH PERFORMANCE
-16.39%
6 MONTH PERFORMANCE
-2.31%
YEAR-TO-DATE PERFORMANCE
+11.60%
1 YEAR PERFORMANCE
+20.83%
Capitol Federal Financial Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $8.88 | $8.49 (-4.39%) | $8.97 | $8.46 | 1.23 M | $1.04 B |
| 11/04/2026 | $8.80 | $8.78 (-0.23%) | $8.92 | $8.68 | 1.10 M | $1.08 B |
| 11/03/2026 | $8.64 | $8.57 (-0.81%) | $8.64 | $8.54 | 853.33 K | $1.05 B |
| 11/02/2026 | $8.52 | $8.62 (1.17%) | $8.68 | $8.47 | 1.05 M | $1.06 B |
| 10/30/2026 | $8.58 | $8.43 (-1.75%) | $8.58 | $8.39 | 869.90 K | $1.03 B |
| 10/29/2026 | $8.51 | $8.54 (0.35%) | $8.64 | $8.51 | 842.23 K | $1.05 B |
| 10/28/2026 | $8.49 | $8.40 (-1.06%) | $8.57 | $8.25 | 1.06 M | $1.03 B |
| 10/27/2026 | $8.48 | $8.54 (0.71%) | $8.55 | $8.43 | 1.60 M | $1.05 B |
| 10/26/2026 | $8.43 | $8.44 (0.12%) | $8.50 | $8.37 | 1.43 M | $1.04 B |
| 10/23/2026 | $8.28 | $8.40 (1.45%) | $8.41 | $8.22 | 965.52 K | $1.04 B |
| 10/22/2026 | $8.08 | $8.33 (3.09%) | $8.34 | $8.03 | 1.09 M | $1.03 B |
| 10/21/2026 | $8.15 | $8.07 (-0.98%) | $8.17 | $7.99 | 1.07 M | $1.00 B |
| 10/20/2026 | $8.09 | $8.16 (0.87%) | $8.28 | $8.09 | 1.32 M | $1.01 B |
| 10/19/2026 | $8.18 | $8.09 (-1.1%) | $8.20 | $8.05 | 999.70 K | $1.00 B |
| 10/16/2026 | $8.26 | $8.17 (-1.09%) | $8.39 | $8.14 | 1.58 M | $1.01 B |
| 10/15/2026 | $8.24 | $8.24 (0%) | $8.31 | $8.16 | 1.04 M | $1.02 B |
| 10/14/2026 | $8.11 | $8.18 (0.86%) | $8.24 | $8.11 | 1.17 M | $1.01 B |
| 10/13/2026 | $8.44 | $8.26 (-2.13%) | $8.49 | $8.23 | 1.18 M | $1.02 B |
| 10/12/2026 | $8.38 | $8.39 (0.12%) | $8.45 | $8.38 | 1.08 M | $1.04 B |
| 10/09/2026 | $8.44 | $8.39 (-0.59%) | $8.45 | $8.37 | 1.09 M | $1.04 B |
| 10/08/2026 | $8.35 | $8.47 (1.44%) | $8.53 | $8.35 | 1.60 M | $1.05 B |
| 10/07/2026 | $8.42 | $8.42 (0%) | $8.46 | $8.38 | 913.43 K | $1.04 B |
| 10/06/2026 | $8.58 | $8.52 (-0.7%) | $8.63 | $8.49 | 764.10 K | $1.06 B |
| 10/05/2026 | $8.56 | $8.55 (-0.12%) | $8.63 | $8.49 | 989.90 K | $1.06 B |
| 10/02/2026 | $8.59 | $8.58 (-0.12%) | $8.61 | $8.49 | 984.40 K | $1.06 B |
| 10/01/2026 | $8.22 | $8.47 (3.04%) | $8.50 | $8.16 | 1.39 M | $1.05 B |
| 09/30/2026 | $8.39 | $8.25 (-1.67%) | $8.44 | $8.22 | 1.13 M | $1.02 B |
| 09/29/2026 | $8.46 | $8.37 (-1.06%) | $8.52 | $8.32 | 1.08 M | $1.04 B |
| 09/28/2026 | $8.65 | $8.46 (-2.2%) | $8.67 | $8.44 | 950.62 K | $1.05 B |
| 09/25/2026 | $8.69 | $8.68 (-0.12%) | $8.76 | $8.66 | 1.27 M | $1.08 B |
| 09/24/2026 | $8.68 | $8.66 (-0.23%) | $8.72 | $8.49 | 978.03 K | $1.07 B |
| 09/23/2026 | $8.81 | $8.69 (-1.36%) | $8.83 | $8.68 | 743.51 K | $1.08 B |
| 09/22/2026 | $8.91 | $8.83 (-0.9%) | $8.95 | $8.81 | 1.23 M | $1.09 B |
| 09/21/2026 | $8.92 | $8.85 (-0.78%) | $8.95 | $8.82 | 628.74 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 |
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.
