Capitol Federal Financial, Inc.CFFNNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $6.73 | $6.76 | $6.66 | $6.70 | 1.16M |
| 1/15/2026 | $6.69 | $6.83 | $6.67 | $6.76 | 1.03M |
| 1/14/2026 | $6.55 | $6.71 | $6.53 | $6.70 | 1.17M |
| 1/13/2026 | $6.69 | $6.72 | $6.54 | $6.58 | 1.65M |
| 1/12/2026 | $6.63 | $6.69 | $6.58 | $6.67 | 745,200 |
| 1/9/2026 | $6.76 | $6.82 | $6.64 | $6.69 | 914,519 |
| 1/8/2026 | $6.67 | $6.84 | $6.67 | $6.80 | 826,800 |
| 1/7/2026 | $6.72 | $6.75 | $6.60 | $6.67 | 760,825 |
| 1/6/2026 | $6.72 | $6.75 | $6.66 | $6.71 | 772,224 |
| 1/5/2026 | $6.69 | $6.82 | $6.69 | $6.74 | 806,300 |
| 1/2/2026 | $6.81 | $6.83 | $6.68 | $6.69 | 895,100 |
| 12/31/2025 | $6.87 | $6.87 | $6.77 | $6.81 | 790,800 |
| 12/30/2025 | $7.01 | $7.01 | $6.84 | $6.84 | 1.08M |
| 12/29/2025 | $7.01 | $7.04 | $6.97 | $7.01 | 865,616 |
| 12/26/2025 | $7.05 | $7.08 | $6.97 | $7.00 | 677,048 |
| 12/24/2025 | $7.04 | $7.11 | $7.03 | $7.06 | 561,749 |
| 12/23/2025 | $7.10 | $7.13 | $7.03 | $7.03 | 854,900 |
| 12/22/2025 | $7.16 | $7.26 | $7.09 | $7.10 | 1.29M |
| 12/19/2025 | $7.24 | $7.29 | $7.12 | $7.18 | 3.15M |
| 12/18/2025 | $7.23 | $7.31 | $7.21 | $7.27 | 1.30M |
| 12/17/2025 | $7.10 | $7.22 | $7.10 | $7.19 | 1.52M |
| 12/16/2025 | $7.00 | $7.21 | $7.00 | $7.10 | 1.67M |
| 12/15/2025 | $7.04 | $7.05 | $6.93 | $6.97 | 1.05M |
| 12/12/2025 | $7.06 | $7.06 | $6.94 | $7.00 | 809,926 |
| 12/11/2025 | $6.96 | $7.08 | $6.96 | $7.02 | 921,600 |
| 12/10/2025 | $6.76 | $7.01 | $6.76 | $6.97 | 1.10M |
| 12/9/2025 | $6.73 | $6.83 | $6.73 | $6.76 | 730,100 |
| 12/8/2025 | $6.71 | $6.77 | $6.67 | $6.72 | 896,100 |
| 12/5/2025 | $6.74 | $6.75 | $6.67 | $6.67 | 480,245 |
| 12/4/2025 | $6.79 | $6.81 | $6.72 | $6.74 | 639,400 |
| 12/3/2025 | $6.77 | $6.83 | $6.75 | $6.83 | 1.03M |
| 12/2/2025 | $6.68 | $6.75 | $6.63 | $6.74 | 965,000 |
| 12/1/2025 | $6.54 | $6.69 | $6.54 | $6.64 | 683,600 |
| 11/28/2025 | $6.64 | $6.68 | $6.60 | $6.61 | 485,840 |
| 11/26/2025 | $6.63 | $6.70 | $6.60 | $6.64 | 1.23M |
| 11/25/2025 | $6.50 | $6.70 | $6.48 | $6.65 | 1.16M |
| 11/24/2025 | $6.42 | $6.48 | $6.38 | $6.47 | 960,100 |
| 11/21/2025 | $6.17 | $6.48 | $6.17 | $6.42 | 1.12M |
| 11/20/2025 | $6.20 | $6.32 | $6.13 | $6.17 | 634,113 |
| 11/19/2025 | $6.14 | $6.17 | $6.07 | $6.13 | 496,100 |
| 11/18/2025 | $6.09 | $6.17 | $6.09 | $6.15 | 562,400 |
| 11/17/2025 | $6.32 | $6.34 | $6.09 | $6.09 | 642,840 |
| 11/14/2025 | $6.27 | $6.34 | $6.19 | $6.33 | 503,700 |
| 11/13/2025 | $6.34 | $6.41 | $6.26 | $6.29 | 620,019 |
| 11/12/2025 | $6.37 | $6.46 | $6.37 | $6.37 | 693,700 |
| 11/11/2025 | $6.27 | $6.37 | $6.24 | $6.37 | 598,600 |
| 11/10/2025 | $6.20 | $6.27 | $6.18 | $6.24 | 723,400 |
| 11/7/2025 | $6.10 | $6.20 | $6.10 | $6.20 | 717,800 |
| 11/6/2025 | $6.26 | $6.29 | $6.19 | $6.22 | 584,538 |
| 11/5/2025 | $6.23 | $6.31 | $6.21 | $6.29 | 617,800 |
| 11/4/2025 | $6.17 | $6.21 | $6.14 | $6.20 | 974,814 |
| 11/3/2025 | $6.04 | $6.17 | $5.97 | $6.17 | 845,728 |
| 10/31/2025 | $5.99 | $6.06 | $5.97 | $6.04 | 812,000 |
| 10/30/2025 | $6.00 | $6.11 | $6.00 | $6.02 | 887,100 |
| 10/29/2025 | $6.16 | $6.28 | $6.00 | $6.02 | 1.14M |
| 10/28/2025 | $6.33 | $6.34 | $6.25 | $6.29 | 559,173 |
| 10/27/2025 | $6.44 | $6.47 | $6.37 | $6.38 | 633,949 |
| 10/24/2025 | $6.30 | $6.46 | $6.28 | $6.44 | 870,442 |
| 10/23/2025 | $6.34 | $6.35 | $6.25 | $6.26 | 509,500 |
| 10/22/2025 | $6.29 | $6.41 | $6.29 | $6.35 | 627,355 |
| 10/21/2025 | $6.30 | $6.31 | $6.26 | $6.27 | 555,300 |
| 10/20/2025 | $6.20 | $6.35 | $6.16 | $6.34 | 604,200 |