Skip to main content
CFSB Bancorp, Inc. (CFSB)
NASDAQ: CFSB · Real-Time Price · USD
7.50
-0.57 (-7.06%)
Feb 21, 2025, 4:00 PM EST - Market closed

CFSB Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20257.608.107.507.507.50-1.96%19,214
Feb 20, 20257.877.877.657.657.65-3.77%24,649
Feb 19, 20257.358.117.307.957.957.43%6,680
Feb 18, 20257.508.107.407.407.40-1.73%6,336
Feb 14, 20257.457.537.237.537.53-1.62%6,571
Feb 13, 20257.517.707.517.657.65-2.50%2,621
Feb 12, 20257.597.997.597.857.851.29%2,517
Feb 11, 20257.768.127.757.757.75-0.90%3,853
Feb 10, 20257.978.287.767.827.82-1.76%12,022
Feb 7, 20257.837.967.837.967.961.66%2,110
Feb 6, 20257.827.977.827.837.830.26%2,773
Feb 5, 20257.677.937.677.817.81-0.32%3,025
Feb 4, 20257.797.847.797.847.841.75%524
Feb 3, 20257.697.707.697.707.70-1,431
Jan 31, 20257.707.737.707.707.70-0.65%2,331
Jan 30, 20257.757.757.757.757.751.57%992
Jan 29, 20257.977.977.637.637.63-4.15%3,009
Jan 28, 20257.617.977.457.967.962.67%4,977
Jan 27, 20257.067.847.067.757.750.82%4,147
Jan 24, 20257.357.697.067.697.691.99%1,986
Jan 23, 20257.507.547.127.547.540.53%4,696
Jan 22, 20257.177.507.107.507.506.84%4,229
Jan 21, 20256.787.026.777.027.021.15%15,660
Jan 17, 20256.926.946.926.946.941.02%3,327
Jan 16, 20256.896.936.866.876.870.44%2,283
Jan 15, 20256.836.896.836.846.840.44%3,867
Jan 14, 20256.816.816.816.816.81-250
Jan 13, 20256.816.816.816.816.810.15%194
Jan 10, 20256.856.856.806.806.80-0.80%8,741
Jan 8, 20256.826.946.826.866.860.66%2,312
Jan 7, 20256.806.816.806.816.81-3,602
Jan 6, 20256.806.816.806.816.810.15%701
Jan 3, 20256.806.806.806.806.800.29%715
Jan 2, 20256.776.816.776.786.780.30%1,075
Dec 31, 20246.806.806.736.766.760.15%7,609
Dec 30, 20246.786.806.726.756.75-0.63%24,493
Dec 27, 20246.726.796.726.796.790.94%5,815
Dec 26, 20246.746.866.726.736.73-20,837
Dec 24, 20246.736.736.736.736.730.21%1,196
Dec 23, 20246.726.726.726.726.72-0.50%470
Dec 20, 20246.766.766.756.756.75-0.15%4,104
Dec 19, 20246.706.826.706.766.760.90%15,860
Dec 18, 20246.746.746.606.706.70-1.03%4,980
Dec 17, 20246.716.776.716.776.77-0.29%2,958
Dec 16, 20246.786.806.786.796.790.89%1,878
Dec 13, 20246.706.736.706.736.73-1,598
Dec 12, 20246.746.746.736.736.731.97%2,316
Dec 11, 20246.716.826.576.606.60-1.49%26,545
Dec 10, 20246.726.826.606.706.701.21%10,564
Dec 9, 20246.616.786.616.626.622.64%8,588
Dec 6, 20246.666.836.416.456.45-3.44%36,947
Dec 5, 20246.696.756.686.686.68-3,861
Dec 4, 20246.676.756.676.686.68-0.89%3,704
Dec 3, 20246.846.846.726.746.740.15%11,196
Dec 2, 20246.716.806.716.736.730.75%4,196
Nov 29, 20246.746.806.676.686.680.03%10,316
Nov 27, 20246.746.806.686.686.68-0.33%6,726
Nov 26, 20246.786.796.646.706.700.90%939
Nov 25, 20246.776.796.626.646.64-2.35%15,890
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