Skip to main content
CFSB Bancorp, Inc. (CFSB)
NASDAQ: CFSB · Real-Time Price · USD
6.80
+0.16 (2.41%)
Nov 22, 2024, 4:00 PM EST - Market closed

CFSB Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20246.656.806.656.806.801.19%3,514
Nov 21, 20246.776.776.636.726.721.19%8,498
Nov 20, 20246.686.746.626.646.64-0.29%4,374
Nov 19, 20246.736.736.666.666.66-1.77%4,707
Nov 18, 20246.666.806.666.786.78-5,045
Nov 15, 20246.646.806.646.786.780.15%2,621
Nov 14, 20246.786.806.776.776.77-0.27%1,709
Nov 13, 20246.676.796.676.796.790.86%2,248
Nov 12, 20246.656.736.656.736.73-4,199
Nov 11, 20246.786.806.656.736.730.64%7,633
Nov 8, 20246.696.696.696.696.69-0.30%1,155
Nov 7, 20246.796.806.706.716.71-0.04%5,332
Nov 6, 20246.726.826.656.716.71-1.61%11,378
Nov 5, 20246.826.836.726.826.82-0.15%8,533
Nov 4, 20246.896.896.746.836.831.19%9,079
Nov 1, 20246.956.956.756.756.75-2.46%3,584
Oct 31, 20246.796.956.796.926.920.29%7,143
Oct 30, 20246.906.906.906.906.900.35%671
Oct 29, 20246.906.906.856.886.88-0.20%3,302
Oct 28, 20246.766.896.766.896.891.32%7,013
Oct 25, 20246.676.806.656.806.801.04%9,105
Oct 24, 20246.736.736.726.736.73-4,532
Oct 23, 20246.736.736.736.736.73-8
Oct 22, 20246.736.736.736.736.73-447
Oct 21, 20246.776.776.736.736.73-1.03%2,130
Oct 18, 20246.776.806.736.806.800.15%10,707
Oct 17, 20246.736.806.736.796.791.34%2,350
Oct 16, 20246.716.826.696.706.70-0.74%8,718
Oct 15, 20246.806.816.756.756.75-1.89%2,668
Oct 14, 20246.826.886.826.886.881.59%1,666
Oct 11, 20246.776.776.776.776.77-276
Oct 10, 20246.706.906.706.776.77-0.41%16,182
Oct 9, 20246.806.806.806.806.80-32
Oct 8, 20246.716.806.716.806.800.15%636
Oct 7, 20246.716.796.716.796.791.31%905
Oct 4, 20246.706.706.706.706.70-1.37%603
Oct 3, 20246.806.806.706.806.80-1.08%462
Oct 2, 20246.706.896.706.876.870.72%2,078
Oct 1, 20246.796.846.696.826.82-1.16%2,160
Sep 30, 20246.796.906.796.906.902.45%12,292
Sep 27, 20246.746.746.746.746.74-134
Sep 26, 20246.656.756.656.746.741.28%4,150
Sep 25, 20246.656.656.656.656.65-0.30%1,166
Sep 24, 20246.676.676.676.676.670.30%129
Sep 23, 20246.546.716.536.656.65-1.04%2,282
Sep 20, 20246.566.756.526.726.720.98%12,718
Sep 19, 20246.756.756.666.666.661.60%1,851
Sep 18, 20246.546.556.546.556.550.29%979
Sep 17, 20246.556.556.536.536.53-2.52%695
Sep 16, 20246.706.706.706.706.700.98%131
Sep 13, 20246.646.646.646.646.64-33
Sep 12, 20246.556.646.556.646.64-0.08%288
Sep 11, 20246.556.656.556.646.641.22%312
Sep 10, 20246.566.566.566.566.56-1.65%504
Sep 9, 20246.556.676.556.676.67-1.04%2,152
Sep 6, 20246.746.746.746.746.74-79
Sep 5, 20246.656.746.556.746.74-0.15%1,235
Sep 4, 20246.726.756.526.756.750.45%1,395
Sep 3, 20246.726.726.726.726.722.44%290
Aug 30, 20246.566.566.566.566.56-76
Aug 29, 20246.786.786.566.566.560.15%1,128
Aug 28, 20246.556.566.556.556.55-2.24%1,699
Aug 27, 20246.706.706.706.706.70-11
Aug 26, 20246.656.706.346.706.701.21%13,273
Aug 23, 20246.796.856.626.626.62-2.22%2,752
Aug 22, 20246.776.776.776.776.772.58%231
Aug 21, 20246.606.606.606.606.60-2.94%122
Aug 20, 20246.806.806.806.806.801.34%6,760
Aug 19, 20246.716.716.716.716.71-195
Aug 16, 20246.716.716.716.716.71-228
Aug 15, 20246.716.716.716.716.71-154
Aug 14, 20246.716.716.716.716.71-27
Aug 13, 20246.716.716.716.716.71-0.15%108
Aug 12, 20246.726.726.726.726.72-53
Aug 9, 20246.726.736.726.726.722.60%2,205
Aug 8, 20246.626.626.526.556.55-1.06%7,510
Aug 7, 20246.626.626.566.626.62-3.07%10,666
Aug 6, 20246.826.836.826.836.83-0.07%4,925
Aug 5, 20246.816.876.816.846.840.22%6,004
Aug 2, 20246.816.826.816.826.82-988
Aug 1, 20246.826.826.826.826.82-150
Jul 31, 20246.826.826.826.826.82-316
Jul 30, 20246.826.826.826.826.82-135
Jul 29, 20246.706.826.696.826.82-0.29%5,202
Jul 26, 20246.806.846.656.846.840.83%4,252
Jul 25, 20246.606.806.606.786.780.74%926
Jul 24, 20246.706.736.706.736.730.81%829
Jul 23, 20246.636.716.536.686.680.38%3,260
Jul 22, 20246.716.716.586.666.66-1.41%7,311
Jul 19, 20246.706.756.646.756.750.75%8,152
Jul 18, 20246.706.706.706.706.70-81
Jul 17, 20246.706.706.696.706.702.26%713
Jul 16, 20246.606.606.556.556.55-0.73%767
Jul 15, 20246.606.606.606.606.60-81
Jul 12, 20246.606.706.606.606.601.30%1,530
Jul 11, 20246.776.806.506.526.52-3.91%7,329
Jul 10, 20246.796.806.726.786.780.15%1,206
Jul 9, 20246.516.806.516.776.771.12%1,038
Jul 8, 20246.586.796.506.706.701.90%4,258
Jul 5, 20246.576.576.576.576.57-92