CFSB Bancorp, Inc. (CFSB)
NASDAQ: CFSB · Real-Time Price · USD
13.85
0.00 (0.00%)
At close: Jul 18, 2025, 4:00 PM
13.90
+0.05 (0.36%)
After-hours: Jul 18, 2025, 4:04 PM EDT
CFSB Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.07% | 468 |
| Jul 2, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0.07% | 604 |
| Jul 1, 2025 | 13.75 | 13.76 | 13.75 | 13.75 | 13.75 | 0.25% | 4,463 |
| Jun 30, 2025 | 13.71 | 13.72 | 13.71 | 13.72 | 13.72 | -0.03% | 28,554 |
| Jun 27, 2025 | 13.70 | 13.72 | 13.70 | 13.72 | 13.72 | 0.15% | 5,239 |
| Jun 26, 2025 | 13.71 | 13.71 | 13.70 | 13.70 | 13.70 | - | 2,788 |
| Jun 25, 2025 | 13.72 | 13.72 | 13.70 | 13.70 | 13.70 | - | 1,053 |
| Jun 24, 2025 | 13.70 | 13.72 | 13.70 | 13.70 | 13.70 | - | 2,939 |
| Jun 23, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 847 |
| Jun 20, 2025 | 13.70 | 13.70 | 13.69 | 13.70 | 13.70 | - | 7,868 |
| Jun 18, 2025 | 13.69 | 13.70 | 13.69 | 13.70 | 13.70 | 0.07% | 8,182 |
| Jun 17, 2025 | 13.68 | 13.69 | 13.68 | 13.69 | 13.69 | 0.04% | 2,392 |
| Jun 16, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0.25% | 1,428 |
| Jun 13, 2025 | 13.65 | 13.68 | 13.65 | 13.65 | 13.65 | - | 3,113 |
| Jun 12, 2025 | 13.66 | 13.67 | 13.65 | 13.65 | 13.65 | -0.15% | 3,814 |
| Jun 11, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -0.22% | 1,292 |
| Jun 10, 2025 | 13.67 | 13.70 | 13.67 | 13.70 | 13.70 | 0.15% | 21,592 |
| Jun 9, 2025 | 13.66 | 13.70 | 13.66 | 13.68 | 13.68 | 0.07% | 7,615 |
| Jun 6, 2025 | 13.65 | 13.67 | 13.60 | 13.67 | 13.67 | 0.15% | 31,769 |
| Jun 5, 2025 | 13.65 | 13.68 | 13.65 | 13.65 | 13.65 | - | 12,747 |
| Jun 4, 2025 | 13.65 | 13.68 | 13.65 | 13.65 | 13.65 | - | 49,947 |
| Jun 3, 2025 | 13.63 | 13.69 | 13.63 | 13.65 | 13.65 | -0.07% | 5,565 |
| 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 |