CFSB Bancorp, Inc. (CFSB)
NASDAQ: CFSB · Real-Time Price · USD
13.66
+0.05 (0.37%)
Jun 2, 2025, 4:00 PM - Market closed
CFSB Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 13.70 | 13.70 | 13.61 | 13.66 | 13.66 | 0.37% | 16,758 |
| May 30, 2025 | 13.63 | 13.63 | 13.61 | 13.61 | 13.61 | -0.15% | 6,143 |
| May 29, 2025 | 13.61 | 13.66 | 13.60 | 13.63 | 13.63 | 0.18% | 7,231 |
| May 28, 2025 | 13.61 | 13.61 | 13.59 | 13.61 | 13.61 | 0.26% | 46,778 |
| May 27, 2025 | 13.61 | 13.66 | 13.57 | 13.57 | 13.57 | -0.51% | 24,420 |
| May 23, 2025 | 13.61 | 13.69 | 13.61 | 13.64 | 13.64 | 0.22% | 21,772 |
| May 22, 2025 | 13.62 | 13.68 | 13.60 | 13.61 | 13.61 | -0.51% | 94,104 |
| May 21, 2025 | 13.75 | 13.78 | 13.52 | 13.68 | 13.68 | 67.03% | 255,250 |
| May 20, 2025 | 7.80 | 8.19 | 7.80 | 8.19 | 8.19 | 1.87% | 35,987 |
| May 19, 2025 | 8.00 | 8.04 | 8.00 | 8.04 | 8.04 | 2.94% | 1,993 |
| May 16, 2025 | 7.90 | 7.90 | 7.81 | 7.81 | 7.81 | 0.13% | 1,952 |
| May 15, 2025 | 7.90 | 7.91 | 7.80 | 7.80 | 7.80 | -1.39% | 2,674 |
| May 14, 2025 | 8.10 | 8.10 | 7.91 | 7.91 | 7.91 | -0.38% | 1,232 |
| May 13, 2025 | 7.95 | 7.95 | 7.90 | 7.94 | 7.94 | -0.13% | 1,452 |
| May 12, 2025 | 8.05 | 8.05 | 7.95 | 7.95 | 7.95 | 1.27% | 1,790 |
| May 9, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | 117 |
| May 8, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.38% | 1,235 |
| May 7, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - | 103 |
| May 6, 2025 | 8.10 | 8.10 | 7.88 | 7.88 | 7.88 | 0.25% | 791 |
| May 5, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - | 243 |
| May 2, 2025 | 7.95 | 7.95 | 7.85 | 7.86 | 7.86 | -2.36% | 3,007 |
| May 1, 2025 | 7.88 | 8.08 | 7.88 | 8.05 | 8.05 | 2.16% | 2,895 |
| Apr 30, 2025 | 8.09 | 8.09 | 7.88 | 7.88 | 7.88 | -1.50% | 1,773 |
| Apr 29, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.11% | 161 |
| Apr 28, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.12% | 211 |
| Apr 25, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% | 335 |
| Apr 24, 2025 | 7.94 | 8.05 | 7.94 | 8.05 | 8.05 | 2.55% | 3,926 |
| Apr 23, 2025 | 8.00 | 8.00 | 7.79 | 7.85 | 7.85 | 0.58% | 1,834 |
| Apr 22, 2025 | 7.94 | 7.94 | 7.81 | 7.81 | 7.81 | -1.70% | 871 |
| Apr 21, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - | 90 |
| Apr 17, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.50% | 210 |
| Apr 16, 2025 | 7.86 | 7.98 | 7.73 | 7.98 | 7.98 | 2.97% | 2,900 |
| Apr 15, 2025 | 7.86 | 7.86 | 7.75 | 7.75 | 7.75 | 0.13% | 1,918 |
| Apr 14, 2025 | 7.64 | 7.87 | 7.64 | 7.74 | 7.74 | 1.18% | 1,653 |
| Apr 11, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 47 |
| Apr 10, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.46% | 452 |
| Apr 9, 2025 | 7.39 | 7.78 | 7.39 | 7.62 | 7.62 | 2.91% | 4,546 |
| Apr 8, 2025 | 7.39 | 7.40 | 7.39 | 7.40 | 7.40 | - | 603 |
| Apr 7, 2025 | 7.56 | 7.56 | 7.26 | 7.40 | 7.40 | -1.03% | 1,579 |
| Apr 4, 2025 | 7.26 | 7.85 | 7.26 | 7.48 | 7.48 | -0.97% | 1,902 |
| Apr 3, 2025 | 7.48 | 7.60 | 7.37 | 7.55 | 7.55 | -1.82% | 5,154 |
| Apr 2, 2025 | 7.95 | 7.95 | 7.69 | 7.69 | 7.69 | -3.03% | 607 |
| Apr 1, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 3.93% | 232 |
| Mar 31, 2025 | 7.94 | 7.95 | 7.63 | 7.63 | 7.63 | -3.90% | 880 |
| Mar 28, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.13% | 579 |
| Mar 27, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 161 |
| Mar 26, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 133 |
| Mar 25, 2025 | 7.75 | 7.95 | 7.75 | 7.95 | 7.95 | 3.11% | 550 |
| Mar 24, 2025 | 7.68 | 7.71 | 7.68 | 7.71 | 7.71 | -3.14% | 710 |
| Mar 21, 2025 | 7.67 | 7.96 | 7.65 | 7.96 | 7.96 | 5.01% | 3,942 |