MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CFFN — Capitol Federal Financial, Inc.
NasdaqCapitol Federal Financial, Inc.
$8.58
+0.11(+1.30%)
- O
- 8.59
- H
- 8.61
- L
- 8.49
- V
- 952.62K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$8.58
Period Return+58.89%
Period High$9.26
Period Low$5.18
Avg Daily Volume862.5K
Total Trading Days365
CFFN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $8.59 | $8.61 | $8.49 | $8.58 | +$0.11 | +1.30% | 952,618 | $8.56 | $8.49 $8.61 |
| Oct 1, 2026 | $8.22 | $8.50 | $8.17 | $8.47 | +$0.22 | +2.67% | 1,387,019 | $8.39 | $8.17 $8.50 |
| Sep 30, 2026 | $8.39 | $8.44 | $8.22 | $8.25 | $-0.12 | -1.43% | 1,127,462 | $8.27 | $8.22 $8.44 |
| Sep 29, 2026 | $8.46 | $8.52 | $8.32 | $8.37 | $-0.09 | -1.06% | 1,078,398 | $8.37 | $8.32 $8.52 |
| Sep 28, 2026 | $8.65 | $8.67 | $8.44 | $8.46 | $-0.22 | -2.53% | 950,618 | $8.51 | $8.44 $8.67 |
| Sep 25, 2026 | $8.69 | $8.76 | $8.66 | $8.68 | +$0.02 | +0.23% | 1,274,497 | $8.69 | $8.66 $8.76 |
| Sep 24, 2026 | $8.68 | $8.72 | $8.49 | $8.66 | $-0.03 | -0.35% | 978,029 | $8.65 | $8.49 $8.72 |
| Sep 23, 2026 | $8.81 | $8.83 | $8.68 | $8.69 | $-0.14 | -1.59% | 743,513 | $8.74 | $8.68 $8.83 |
| Sep 22, 2026 | $8.91 | $8.95 | $8.81 | $8.83 | $-0.02 | -0.23% | 1,226,325 | $8.84 | $8.81 $8.95 |
| Sep 21, 2026 | $8.92 | $8.95 | $8.83 | $8.85 | $-0.05 | -0.56% | 628,738 | $8.86 | $8.83 $8.95 |
| Sep 18, 2026 | $8.83 | $8.92 | $8.72 | $8.90 | +$0.07 | +0.79% | 3,166,804 | $8.88 | $8.72 $8.92 |
| Sep 17, 2026 | $8.97 | $8.97 | $8.82 | $8.83 | $-0.03 | -0.34% | 691,502 | $8.86 | $8.82 $8.97 |
| Sep 16, 2026 | $8.87 | $8.93 | $8.68 | $8.86 | $-0.01 | -0.11% | 976,779 | $8.84 | $8.68 $8.93 |
| Sep 15, 2026 | $8.77 | $8.94 | $8.77 | $8.87 | $-0.04 | -0.45% | 962,636 | $8.88 | $8.77 $8.94 |
| Sep 14, 2026 | $8.79 | $8.93 | $8.79 | $8.91 | +$0.09 | +1.02% | 834,456 | $8.89 | $8.79 $8.93 |
| Sep 11, 2026 | $8.88 | $8.93 | $8.74 | $8.82 | +$0.02 | +0.23% | 672,414 | $8.81 | $8.74 $8.93 |
| Sep 10, 2026 | $8.73 | $8.81 | $8.67 | $8.80 | +$0.03 | +0.34% | 593,282 | $8.76 | $8.67 $8.81 |
| Sep 9, 2026 | $8.73 | $8.83 | $8.68 | $8.77 | $-0.03 | -0.34% | 782,235 | $8.77 | $8.68 $8.83 |
| Sep 8, 2026 | $8.84 | $8.86 | $8.77 | $8.80 | $-0.07 | -0.79% | 695,315 | $8.81 | $8.77 $8.86 |
| Sep 4, 2026 | $8.77 | $8.89 | $8.76 | $8.87 | +$0.07 | +0.80% | 1,091,795 | $8.86 | $8.76 $8.89 |
| Sep 3, 2026 | $8.74 | $8.83 | $8.67 | $8.80 | +$0.11 | +1.27% | 805,135 | $8.79 | $8.67 $8.83 |
| Sep 2, 2026 | $8.62 | $8.76 | $8.58 | $8.69 | +$0.14 | +1.64% | 784,898 | $8.70 | $8.58 $8.76 |
| Sep 1, 2026 | $8.58 | $8.65 | $8.48 | $8.55 | $-0.06 | -0.70% | 747,161 | $8.54 | $8.48 $8.65 |
| Aug 31, 2026 | $8.66 | $8.66 | $8.57 | $8.61 | $-0.05 | -0.58% | 643,285 | $8.61 | $8.57 $8.66 |
| Aug 28, 2026 | $8.68 | $8.72 | $8.65 | $8.66 | +$0.02 | +0.23% | 696,812 | $8.67 | $8.65 $8.72 |
| Aug 27, 2026 | $8.60 | $8.69 | $8.54 | $8.64 | $-0.02 | -0.23% | 664,227 | $8.63 | $8.54 $8.69 |
| Aug 26, 2026 | $8.58 | $8.69 | $8.52 | $8.66 | +$0.12 | +1.41% | 771,211 | $8.62 | $8.52 $8.69 |
| Aug 25, 2026 | $8.57 | $8.67 | $8.50 | $8.54 | +$0.01 | +0.12% | 741,617 | $8.54 | $8.50 $8.67 |
| Aug 24, 2026 | $8.59 | $8.60 | $8.52 | $8.53 | +$0.00 | +0.00% | 628,533 | $8.55 | $8.52 $8.60 |
| Aug 21, 2026 | $8.56 | $8.59 | $8.39 | $8.53 | +$0.04 | +0.47% | 907,347 | $8.50 | $8.39 $8.59 |