CFSB Bancorp, Inc. (CFSB)
NASDAQ: CFSB · Real-Time Price · USD
14.12
-0.02 (-0.14%)
Oct 7, 2025, 4:00 PM EDT - Market closed
CFSB Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 14.11 | 14.12 | 14.11 | 14.12 | 14.12 | -0.14% | 708 |
| Oct 6, 2025 | 14.12 | 14.14 | 14.06 | 14.14 | 14.14 | 0.07% | 15,357 |
| Oct 3, 2025 | 14.14 | 14.14 | 14.13 | 14.13 | 14.13 | 0.07% | 482 |
| Oct 2, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.07% | 117 |
| Oct 1, 2025 | 14.14 | 14.14 | 14.11 | 14.11 | 14.11 | -0.56% | 1,707 |
| Sep 30, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - | 402 |
| Sep 29, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.22% | 342 |
| Sep 26, 2025 | 14.20 | 14.22 | 14.20 | 14.22 | 14.22 | 0.49% | 995 |
| Sep 25, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.86% | 225 |
| Sep 24, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - | 18 |
| Sep 23, 2025 | 14.12 | 14.18 | 14.03 | 14.03 | 14.03 | 0.07% | 8,790 |
| Sep 22, 2025 | 14.06 | 14.11 | 14.02 | 14.02 | 14.02 | -1.34% | 12,225 |
| Sep 19, 2025 | 14.05 | 14.21 | 14.05 | 14.21 | 14.21 | 1.28% | 5,628 |
| Sep 18, 2025 | 14.14 | 14.14 | 14.02 | 14.03 | 14.03 | -0.14% | 5,905 |
| Sep 17, 2025 | 14.12 | 14.12 | 14.05 | 14.05 | 14.05 | -1.20% | 13,212 |
| Sep 16, 2025 | 14.00 | 14.22 | 14.00 | 14.22 | 14.22 | 0.71% | 10,884 |
| 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 |