5 DAY PERFORMANCE
-5.94%
1 MONTH PERFORMANCE
-1.94%
3 MONTH PERFORMANCE
+6.59%
6 MONTH PERFORMANCE
+8.11%
YEAR-TO-DATE PERFORMANCE
+11.60%
1 YEAR PERFORMANCE
+28.60%
Capitol Federal Financial Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $8.11 | $8.19 (0.99%) | $8.24 | $8.11 | 775.55 K | $1.04 B |
| 06/18/2026 | $8.10 | $8.08 (-0.25%) | $8.16 | $8.03 | 1.96 M | $1.02 B |
| 06/17/2026 | $8.14 | $8.01 (-1.6%) | $8.22 | $7.95 | 880.92 K | $1.01 B |
| 06/16/2026 | $8.19 | $8.17 (-0.24%) | $8.24 | $8.10 | 683.30 K | $1.03 B |
| 06/15/2026 | $8.25 | $8.12 (-1.58%) | $8.32 | $8.09 | 867.00 K | $1.03 B |
| 06/12/2026 | $8.18 | $8.25 (0.86%) | $8.26 | $8.18 | 664.58 K | $1.04 B |
| 06/11/2026 | $8.09 | $8.15 (0.74%) | $8.20 | $8.04 | 760.39 K | $1.03 B |
| 06/10/2026 | $8.02 | $8.07 (0.62%) | $8.07 | $8.00 | 630.50 K | $1.02 B |
| 06/09/2026 | $7.94 | $7.96 (0.25%) | $8.13 | $7.94 | 696.94 K | $1.01 B |
| 06/08/2026 | $7.87 | $7.90 (0.38%) | $7.95 | $7.86 | 493.80 K | $1.00 B |
| 06/05/2026 | $7.82 | $7.85 (0.38%) | $7.90 | $7.82 | 651.60 K | $994.05 M |
| 06/04/2026 | $7.77 | $7.82 (0.64%) | $7.85 | $7.71 | 595.51 K | $990.25 M |
| 06/03/2026 | $7.82 | $7.62 (-2.56%) | $7.86 | $7.60 | 762.34 K | $964.93 M |
| 06/02/2026 | $7.67 | $7.86 (2.48%) | $7.88 | $7.63 | 561.90 K | $995.32 M |
| 06/01/2026 | $7.71 | $7.69 (-0.26%) | $7.71 | $7.59 | 763.22 K | $973.79 M |
| 05/29/2026 | $7.79 | $7.77 (-0.26%) | $7.82 | $7.73 | 696.37 K | $983.92 M |
| 05/28/2026 | $7.77 | $7.80 (0.39%) | $7.80 | $7.67 | 539.80 K | $987.72 M |
| 05/27/2026 | $7.90 | $7.77 (-1.65%) | $7.92 | $7.73 | 654.20 K | $983.92 M |
| 05/26/2026 | $7.76 | $7.85 (1.16%) | $7.86 | $7.71 | 836.67 K | $994.05 M |
| 05/22/2026 | $7.82 | $7.75 (-0.9%) | $7.85 | $7.73 | 649.20 K | $981.39 M |
| 05/21/2026 | $7.72 | $7.79 (0.91%) | $7.80 | $7.68 | 718.80 K | $986.46 M |
| 05/20/2026 | $7.67 | $7.78 (1.43%) | $7.83 | $7.63 | 1.02 M | $985.19 M |
| 05/19/2026 | $7.61 | $7.63 (0.26%) | $7.69 | $7.57 | 565.13 K | $966.19 M |
| 05/18/2026 | $7.53 | $7.63 (1.33%) | $7.67 | $7.52 | 604.71 K | $966.19 M |
| 05/15/2026 | $7.60 | $7.52 (-1.05%) | $7.61 | $7.47 | 936.00 K | $952.27 M |
| 05/14/2026 | $7.66 | $7.64 (-0.26%) | $7.74 | $7.61 | 542.01 K | $967.46 M |
| 05/13/2026 | $7.61 | $7.58 (-0.39%) | $7.68 | $7.56 | 690.31 K | $959.86 M |
| 05/12/2026 | $7.77 | $7.68 (-1.16%) | $7.78 | $7.63 | 724.50 K | $972.53 M |
| 05/11/2026 | $7.85 | $7.77 (-1.02%) | $7.85 | $7.75 | 854.20 K | $983.92 M |
| 05/08/2026 | $7.81 | $7.85 (0.51%) | $7.90 | $7.79 | 692.00 K | $994.05 M |
| 05/07/2026 | $7.80 | $7.82 (0.26%) | $7.89 | $7.79 | 773.70 K | $990.25 M |
| 05/06/2026 | $7.87 | $7.83 (-0.51%) | $7.89 | $7.76 | 805.30 K | $991.52 M |
| 05/05/2026 | $7.73 | $7.78 (0.65%) | $7.81 | $7.71 | 895.10 K | $985.19 M |
| 05/04/2026 | $7.67 | $7.68 (0.13%) | $7.84 | $7.63 | 1.01 M | $972.53 M |
| 05/01/2026 | $7.59 | $7.67 (1.05%) | $7.74 | $7.55 | 830.33 K | $971.26 M |
| 04/30/2026 | $7.54 | $7.68 (1.86%) | $7.72 | $7.50 | 933.23 K | $972.53 M |
| 04/29/2026 | $7.86 | $7.55 (-3.94%) | $7.89 | $7.51 | 1.36 M | $956.06 M |
| 04/28/2026 | $7.93 | $7.88 (-0.63%) | $7.97 | $7.80 | 1.86 M | $997.85 M |
| 04/27/2026 | $7.67 | $7.88 (2.74%) | $7.90 | $7.67 | 1.24 M | $997.85 M |
| 04/24/2026 | $7.72 | $7.69 (-0.39%) | $7.73 | $7.67 | 873.45 K | $973.79 M |
| 04/23/2026 | $7.67 | $7.75 (1.04%) | $7.77 | $7.60 | 888.01 K | $981.39 M |
| 04/22/2026 | $7.55 | $7.65 (1.32%) | $7.70 | $7.51 | 695.60 K | $968.73 M |
| 04/21/2026 | $7.71 | $7.55 (-2.08%) | $7.77 | $7.50 | 1.70 M | $956.06 M |
| 04/20/2026 | $7.67 | $7.72 (0.65%) | $7.75 | $7.67 | 576.00 K | $977.59 M |
| 04/17/2026 | $7.66 | $7.71 (0.65%) | $7.85 | $7.63 | 1.10 M | $976.33 M |
| 04/16/2026 | $7.55 | $7.55 (0%) | $7.60 | $7.51 | 981.41 K | $956.06 M |
| 04/15/2026 | $7.60 | $7.58 (-0.26%) | $7.65 | $7.54 | 626.80 K | $959.86 M |
| 04/14/2026 | $7.61 | $7.62 (0.13%) | $7.65 | $7.53 | 604.14 K | $964.93 M |
| 04/13/2026 | $7.57 | $7.63 (0.79%) | $7.66 | $7.52 | 597.73 K | $966.19 M |
| 04/10/2026 | $7.67 | $7.57 (-1.3%) | $7.67 | $7.52 | 695.11 K | $958.60 M |
| 04/09/2026 | $7.51 | $7.66 (2%) | $7.70 | $7.51 | 770.30 K | $969.99 M |
| 04/08/2026 | $7.60 | $7.58 (-0.26%) | $7.65 | $7.54 | 830.52 K | $959.86 M |
| 04/07/2026 | $7.32 | $7.42 (1.37%) | $7.43 | $7.32 | 621.10 K | $939.60 M |
| 04/06/2026 | $7.25 | $7.33 (1.1%) | $7.36 | $7.24 | 519.92 K | $928.21 M |
| 04/02/2026 | $7.08 | $7.25 (2.4%) | $7.27 | $7.06 | 681.62 K | $918.07 M |
| 04/01/2026 | $7.13 | $7.20 (0.98%) | $7.28 | $7.13 | 1.01 M | $911.74 M |
| 03/31/2026 | $7.05 | $7.13 (1.13%) | $7.15 | $7.00 | 1.10 M | $902.88 M |
| 03/30/2026 | $6.97 | $7.00 (0.43%) | $7.02 | $6.90 | 861.10 K | $886.42 M |
| 03/27/2026 | $7.07 | $6.92 (-2.12%) | $7.16 | $6.88 | 827.52 K | $876.29 M |
| 03/26/2026 | $7.09 | $7.10 (0.14%) | $7.14 | $7.08 | 655.50 K | $899.08 M |
| 03/25/2026 | $7.16 | $7.13 (-0.42%) | $7.19 | $7.07 | 611.54 K | $902.88 M |
| 03/24/2026 | $7.05 | $7.11 (0.85%) | $7.21 | $7.05 | 986.31 K | $900.35 M |
| 03/23/2026 | $7.09 | $7.13 (0.56%) | $7.28 | $7.09 | 1.43 M | $902.88 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.
