5 DAY PERFORMANCE
-0.91%
1 MONTH PERFORMANCE
+3.68%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
+22.19%
YEAR-TO-DATE PERFORMANCE
+11.60%
1 YEAR PERFORMANCE
+34.99%
Capitol Federal Financial Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $7.87 | $7.79 (-1.08%) | $7.89 | $7.78 | 434.01 K | $991.08 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 | $991.65 M |
| 04/23/2026 | $7.67 | $7.75 (1.04%) | $7.77 | $7.60 | 888.01 K | $999.39 M |
| 04/22/2026 | $7.55 | $7.65 (1.32%) | $7.70 | $7.51 | 695.60 K | $986.49 M |
| 04/21/2026 | $7.71 | $7.55 (-2.08%) | $7.77 | $7.50 | 1.70 M | $973.60 M |
| 04/20/2026 | $7.67 | $7.72 (0.65%) | $7.75 | $7.67 | 576.00 K | $995.52 M |
| 04/17/2026 | $7.66 | $7.71 (0.65%) | $7.85 | $7.63 | 1.10 M | $994.23 M |
| 04/16/2026 | $7.55 | $7.55 (0%) | $7.60 | $7.51 | 981.41 K | $973.60 M |
| 04/15/2026 | $7.60 | $7.58 (-0.26%) | $7.65 | $7.54 | 626.80 K | $977.46 M |
| 04/14/2026 | $7.61 | $7.62 (0.13%) | $7.65 | $7.53 | 604.14 K | $982.62 M |
| 04/13/2026 | $7.57 | $7.63 (0.79%) | $7.66 | $7.52 | 597.73 K | $983.91 M |
| 04/10/2026 | $7.67 | $7.57 (-1.3%) | $7.67 | $7.52 | 695.11 K | $976.18 M |
| 04/09/2026 | $7.51 | $7.66 (2%) | $7.70 | $7.51 | 770.30 K | $987.78 M |
| 04/08/2026 | $7.60 | $7.58 (-0.26%) | $7.65 | $7.54 | 830.52 K | $977.46 M |
| 04/07/2026 | $7.32 | $7.42 (1.37%) | $7.43 | $7.32 | 621.10 K | $956.83 M |
| 04/06/2026 | $7.25 | $7.33 (1.1%) | $7.36 | $7.24 | 519.92 K | $945.23 M |
| 04/02/2026 | $7.08 | $7.25 (2.4%) | $7.27 | $7.06 | 681.62 K | $934.91 M |
| 04/01/2026 | $7.13 | $7.20 (0.98%) | $7.28 | $7.13 | 1.01 M | $928.46 M |
| 03/31/2026 | $7.05 | $7.13 (1.13%) | $7.15 | $7.00 | 1.10 M | $919.44 M |
| 03/30/2026 | $6.97 | $7.00 (0.43%) | $7.02 | $6.90 | 861.10 K | $902.67 M |
| 03/27/2026 | $7.07 | $6.92 (-2.12%) | $7.16 | $6.88 | 827.52 K | $892.36 M |
| 03/26/2026 | $7.09 | $7.10 (0.14%) | $7.14 | $7.08 | 655.50 K | $915.57 M |
| 03/25/2026 | $7.16 | $7.13 (-0.42%) | $7.19 | $7.07 | 611.54 K | $919.44 M |
| 03/24/2026 | $7.05 | $7.11 (0.85%) | $7.21 | $7.05 | 986.31 K | $916.86 M |
| 03/23/2026 | $7.09 | $7.13 (0.56%) | $7.28 | $7.09 | 1.43 M | $919.44 M |
| 03/20/2026 | $7.05 | $7.00 (-0.71%) | $7.07 | $6.95 | 2.72 M | $902.67 M |
| 03/19/2026 | $6.92 | $7.04 (1.73%) | $7.10 | $6.89 | 1.16 M | $907.83 M |
| 03/18/2026 | $6.98 | $6.94 (-0.57%) | $7.01 | $6.92 | 1.21 M | $894.93 M |
| 03/17/2026 | $7.02 | $6.99 (-0.43%) | $7.07 | $6.96 | 1.23 M | $901.38 M |
| 03/16/2026 | $6.94 | $6.99 (0.72%) | $7.06 | $6.94 | 685.91 K | $901.38 M |
| 03/13/2026 | $6.99 | $6.92 (-1%) | $7.06 | $6.89 | 910.73 K | $892.36 M |
| 03/12/2026 | $6.84 | $6.93 (1.32%) | $6.99 | $6.81 | 855.70 K | $893.65 M |
| 03/11/2026 | $6.98 | $6.99 (0.14%) | $7.11 | $6.95 | 1.09 M | $901.38 M |
| 03/10/2026 | $6.97 | $7.07 (1.43%) | $7.19 | $6.97 | 1.06 M | $911.70 M |
| 03/09/2026 | $6.87 | $6.99 (1.75%) | $7.06 | $6.76 | 1.18 M | $901.38 M |
| 03/06/2026 | $6.91 | $6.98 (1.01%) | $7.01 | $6.75 | 1.08 M | $900.09 M |
| 03/05/2026 | $7.16 | $7.09 (-0.98%) | $7.19 | $7.03 | 627.02 K | $914.28 M |
| 03/04/2026 | $7.24 | $7.23 (-0.14%) | $7.30 | $7.22 | 679.52 K | $932.33 M |
| 03/03/2026 | $7.10 | $7.22 (1.69%) | $7.29 | $7.09 | 918.72 K | $931.04 M |
| 03/02/2026 | $7.09 | $7.24 (2.12%) | $7.31 | $7.00 | 823.71 K | $933.62 M |
| 02/27/2026 | $7.29 | $7.18 (-1.51%) | $7.35 | $7.12 | 813.72 K | $925.88 M |
| 02/26/2026 | $7.48 | $7.43 (-0.67%) | $7.62 | $7.41 | 1.04 M | $958.12 M |
| 02/25/2026 | $7.35 | $7.49 (1.9%) | $7.50 | $7.34 | 538.90 K | $965.86 M |
| 02/24/2026 | $7.26 | $7.30 (0.55%) | $7.32 | $7.22 | 724.54 K | $941.36 M |
| 02/23/2026 | $7.65 | $7.25 (-5.23%) | $7.69 | $7.22 | 791.52 K | $934.91 M |
| 02/20/2026 | $7.56 | $7.68 (1.59%) | $7.70 | $7.53 | 1.05 M | $990.36 M |
| 02/19/2026 | $7.56 | $7.57 (0.13%) | $7.60 | $7.51 | 765.30 K | $976.18 M |
| 02/18/2026 | $7.73 | $7.58 (-1.94%) | $7.84 | $7.55 | 689.45 K | $977.46 M |
| 02/17/2026 | $7.63 | $7.74 (1.44%) | $7.80 | $7.59 | 1.26 M | $998.10 M |
| 02/13/2026 | $7.53 | $7.64 (1.46%) | $7.67 | $7.45 | 737.42 K | $985.20 M |
| 02/12/2026 | $7.61 | $7.55 (-0.79%) | $7.66 | $7.47 | 1.02 M | $973.60 M |
| 02/11/2026 | $7.57 | $7.54 (-0.4%) | $7.66 | $7.42 | 889.20 K | $972.31 M |
| 02/10/2026 | $7.56 | $7.54 (-0.26%) | $7.61 | $7.49 | 752.21 K | $972.31 M |
| 02/09/2026 | $7.57 | $7.58 (0.13%) | $7.65 | $7.54 | 688.54 K | $977.46 M |
| 02/06/2026 | $7.60 | $7.60 (0%) | $7.67 | $7.55 | 825.70 K | $980.04 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.
