CFSB Bancorp, Inc. (CFSB)
NASDAQ: CFSB · Real-Time Price · USD
8.05
+0.20 (2.55%)
Apr 24, 2025, 4:00 PM EDT - Market closed
CFSB Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2025 | 7.96 | 7.96 | 7.58 | 7.58 | 7.58 | -0.26% | 2,801 |
| Mar 19, 2025 | 7.96 | 7.96 | 7.60 | 7.60 | 7.60 | - | 1,453 |
| Mar 18, 2025 | 7.73 | 8.05 | 7.59 | 7.60 | 7.60 | -2.31% | 2,436 |
| Mar 17, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -0.38% | 262 |
| Mar 14, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 2.36% | 189 |
| Mar 13, 2025 | 7.81 | 7.81 | 7.63 | 7.63 | 7.63 | 1.06% | 1,671 |
| Mar 12, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.13% | 310 |
| Mar 11, 2025 | 7.50 | 7.61 | 7.50 | 7.56 | 7.56 | 1.89% | 1,617 |
| Mar 10, 2025 | 7.62 | 7.76 | 7.40 | 7.42 | 7.42 | -3.01% | 2,783 |
| Mar 7, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -3.89% | 42,556 |
| Mar 6, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 5.15% | 346 |
| Mar 5, 2025 | 7.70 | 7.70 | 7.57 | 7.57 | 7.57 | 0.40% | 471 |
| Mar 4, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - | 20,312 |
| Mar 3, 2025 | 7.70 | 7.86 | 7.54 | 7.54 | 7.54 | -2.58% | 1,781 |
| Feb 28, 2025 | 7.59 | 7.95 | 7.59 | 7.74 | 7.74 | 1.98% | 8,986 |
| Feb 27, 2025 | 7.04 | 7.85 | 7.04 | 7.59 | 7.59 | -2.06% | 14,886 |
| Feb 26, 2025 | 7.89 | 7.89 | 7.75 | 7.75 | 7.75 | -0.98% | 932 |
| Feb 25, 2025 | 7.88 | 7.88 | 7.83 | 7.83 | 7.83 | 2.18% | 3,477 |
| Feb 24, 2025 | 8.07 | 8.07 | 7.66 | 7.66 | 7.66 | 2.13% | 963 |
| Feb 21, 2025 | 7.60 | 8.10 | 7.50 | 7.50 | 7.50 | -1.96% | 19,214 |
| Feb 20, 2025 | 7.87 | 7.87 | 7.65 | 7.65 | 7.65 | -3.77% | 24,649 |
| Feb 19, 2025 | 7.35 | 8.11 | 7.30 | 7.95 | 7.95 | 7.43% | 6,680 |
| Feb 18, 2025 | 7.50 | 8.10 | 7.40 | 7.40 | 7.40 | -1.73% | 6,336 |
| Feb 14, 2025 | 7.45 | 7.53 | 7.23 | 7.53 | 7.53 | -1.62% | 6,571 |
| Feb 13, 2025 | 7.51 | 7.70 | 7.51 | 7.65 | 7.65 | -2.50% | 2,621 |
| Feb 12, 2025 | 7.59 | 7.99 | 7.59 | 7.85 | 7.85 | 1.29% | 2,517 |