CFFN - Capitol Federal Financial, Inc.
7.71
0.160 2.075%
Share volume: 1,101,761
Last Updated: 04-17-2026
Banking/Savings Institutions:
0.09%
PREVIOUS CLOSE
CHG
CHG%
$7.55
0.16
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $7.66 | $7.66 | $7.85 | $7.85 | $7.63 | $7.63 | $7.71 | $7.71 | 1,101,761 | $1,101,741.00 |
| 04-16-2026 | $7.55 | $7.55 | $7.60 | $7.60 | $7.51 | $7.51 | $7.55 | $7.55 | 981,411 | $981,411.00 |
| 04-15-2026 | $7.60 | $7.60 | $7.65 | $7.65 | $7.54 | $7.54 | $7.58 | $7.58 | 626,799 | $626,799.00 |
| 04-14-2026 | $7.61 | $7.61 | $7.65 | $7.65 | $7.53 | $7.53 | $7.62 | $7.62 | 604,144 | $604,144.00 |
| 04-13-2026 | $7.57 | $7.57 | $7.66 | $7.66 | $7.52 | $7.52 | $7.63 | $7.63 | 597,725 | $597,725.00 |
| 04-10-2026 | $7.67 | $7.67 | $7.67 | $7.67 | $7.52 | $7.52 | $7.57 | $7.57 | 695,107 | $695,107.00 |
| 04-09-2026 | $7.51 | $7.51 | $7.70 | $7.70 | $7.51 | $7.51 | $7.66 | $7.66 | 770,259 | $770,259.00 |
| 04-08-2026 | $7.60 | $7.60 | $7.65 | $7.65 | $7.54 | $7.54 | $7.58 | $7.58 | 830,516 | $830,516.00 |
| 04-07-2026 | $7.32 | $7.32 | $7.43 | $7.43 | $7.32 | $7.32 | $7.42 | $7.42 | 621,053 | $621,053.00 |
| 04-06-2026 | $7.25 | $7.25 | $7.36 | $7.36 | $7.24 | $7.24 | $7.33 | $7.33 | 519,922 | $519,922.00 |