CFSB Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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