CFSB Bancorp, Inc. (CFSB)
NASDAQ: CFSB · Real-Time Price · USD
14.22
+0.10 (0.71%)
At close: Sep 16, 2025, 4:00 PM EDT
14.22
0.00 (0.00%)
After-hours: Sep 16, 2025, 4:00 PM EDT
CFSB Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 14.13 | 14.13 | 14.11 | 14.12 | 14.12 | -0.28% | 1,534 |
| Sep 12, 2025 | 14.17 | 14.17 | 14.10 | 14.16 | 14.16 | 0.85% | 334 |
| Sep 11, 2025 | 14.17 | 14.17 | 14.04 | 14.04 | 14.04 | -1.06% | 1,289 |
| Sep 10, 2025 | 14.19 | 14.19 | 14.18 | 14.19 | 14.19 | - | 1,340 |
| Sep 9, 2025 | 14.10 | 14.19 | 14.10 | 14.19 | 14.19 | 0.64% | 1,458 |
| Sep 8, 2025 | 14.10 | 14.10 | 14.07 | 14.10 | 14.10 | -0.56% | 1,022 |
| Sep 5, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - | 94 |
| Sep 4, 2025 | 13.98 | 14.18 | 13.98 | 14.18 | 14.18 | -0.42% | 2,436 |
| Sep 3, 2025 | 13.96 | 14.24 | 13.96 | 14.24 | 14.24 | 1.93% | 20,695 |
| Sep 2, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0.07% | 1,355 |
| Aug 29, 2025 | 13.93 | 13.97 | 13.91 | 13.96 | 13.96 | -0.07% | 2,417 |
| Aug 28, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0.22% | 662 |
| Aug 27, 2025 | 13.94 | 13.97 | 13.94 | 13.94 | 13.94 | -0.07% | 2,791 |
| Aug 26, 2025 | 13.95 | 13.95 | 13.94 | 13.95 | 13.95 | 0.22% | 12,640 |
| Aug 25, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - | 175 |
| Aug 22, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.14% | 713 |
| Aug 21, 2025 | 13.90 | 13.91 | 13.90 | 13.90 | 13.90 | - | 570 |
| Aug 20, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 53 |
| Aug 19, 2025 | 13.95 | 13.95 | 13.90 | 13.90 | 13.90 | - | 1,269 |
| Aug 18, 2025 | 13.91 | 13.91 | 13.90 | 13.90 | 13.90 | - | 317 |
| Aug 15, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.14% | 4,076 |
| Aug 14, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -0.32% | 417 |
| Aug 13, 2025 | 13.88 | 13.93 | 13.88 | 13.93 | 13.93 | 0.25% | 576 |
| Aug 12, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - | 105 |
| Aug 11, 2025 | 13.88 | 13.89 | 13.88 | 13.89 | 13.89 | 0.07% | 376 |
| Aug 8, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - | 88 |
| Aug 7, 2025 | 13.86 | 13.88 | 13.86 | 13.88 | 13.88 | -0.07% | 403 |
| Aug 6, 2025 | 13.96 | 13.96 | 13.89 | 13.89 | 13.89 | 0.07% | 493 |
| Aug 5, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.22% | 232 |
| Aug 4, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.22% | 379 |
| Aug 1, 2025 | 13.90 | 13.90 | 13.83 | 13.88 | 13.88 | -0.64% | 1,205 |
| Jul 31, 2025 | 13.95 | 13.98 | 13.95 | 13.97 | 13.97 | 0.27% | 1,822 |
| Jul 30, 2025 | 13.93 | 13.94 | 13.93 | 13.93 | 13.93 | 0.24% | 1,919 |
| Jul 29, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 7,460 |
| Jul 28, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | 402 |
| Jul 25, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.14% | 263 |
| Jul 24, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -0.22% | 539 |
| Jul 23, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - | 84 |
| Jul 22, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.06% | 997 |
| Jul 21, 2025 | 13.85 | 13.87 | 13.85 | 13.86 | 13.86 | -0.12% | 4,112 |
| Jul 18, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.18% | 204 |
| Jul 17, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.07% | 1,012 |
| Jul 16, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -0.07% | 653 |
| Jul 15, 2025 | 13.84 | 13.85 | 13.84 | 13.85 | 13.85 | 0.36% | 12,642 |
| Jul 14, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | 154 |
| Jul 11, 2025 | 13.82 | 13.82 | 13.80 | 13.80 | 13.80 | - | 591 |
| Jul 10, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | 328 |
| Jul 9, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.07% | 1,983 |
| Jul 8, 2025 | 13.79 | 13.80 | 13.79 | 13.79 | 13.79 | 0.05% | 11,379 |
| Jul 7, 2025 | 13.77 | 13.78 | 13.77 | 13.78 | 13.78 | 0.24% | 5,872 |