5 DAY PERFORMANCE
-14.03%
1 MONTH PERFORMANCE
-9.20%
3 MONTH PERFORMANCE
-2.81%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
+11.60%
1 YEAR PERFORMANCE
+32.17%
Capitol Federal Financial Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $8.92 | $8.86 (-0.67%) | $8.96 | $8.82 | 135.20 K | |
| 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 |
| 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 |
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.
