CFFN - Capitol Federal Financial, Inc.
7.23
0.010 0.138%
Share volume: 679,523
Last Updated: 03-04-2026
Banking/Savings Institutions:
0.09%
PREVIOUS CLOSE
CHG
CHG%
$7.22
0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $7.24 | $7.24 | $7.30 | $7.30 | $7.22 | $7.22 | $7.23 | $7.23 | 679,523 | $679,523.00 |
| 03-03-2026 | $7.10 | $7.10 | $7.29 | $7.29 | $7.09 | $7.09 | $7.22 | $7.22 | 918,723 | $918,723.00 |
| 03-02-2026 | $7.09 | $7.09 | $7.31 | $7.31 | $7.00 | $7.00 | $7.24 | $7.24 | 823,708 | $823,708.00 |
| 02-27-2026 | $7.29 | $7.29 | $7.35 | $7.35 | $7.12 | $7.12 | $7.18 | $7.18 | 813,716 | $813,716.00 |
| 02-26-2026 | $7.48 | $7.48 | $7.62 | $7.62 | $7.41 | $7.41 | $7.43 | $7.43 | 1,036,241 | $1,036,241.00 |
| 02-25-2026 | $7.35 | $7.35 | $7.50 | $7.50 | $7.34 | $7.34 | $7.49 | $7.49 | 538,864 | $538,864.00 |
| 02-24-2026 | $7.26 | $7.26 | $7.32 | $7.32 | $7.22 | $7.22 | $7.30 | $7.30 | 724,536 | $724,536.00 |
| 02-23-2026 | $7.65 | $7.65 | $7.69 | $7.69 | $7.22 | $7.22 | $7.25 | $7.25 | 791,524 | $791,524.00 |
| 02-20-2026 | $7.56 | $7.56 | $7.70 | $7.70 | $7.53 | $7.53 | $7.68 | $7.68 | 1,051,161 | $1,051,161.00 |
| 02-19-2026 | $7.56 | $7.56 | $7.60 | $7.60 | $7.51 | $7.51 | $7.57 | $7.57 | 765,278 | $765,278.00 |