CFSB Bancorp, Inc. (CFSB)
NASDAQ: CFSB · Real-Time Price · USD
13.72
+0.02 (0.15%)
At close: Jun 27, 2025, 4:00 PM
13.72
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:00 PM EDT
CFSB Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2025 | 8.10 | 8.10 | 7.88 | 7.88 | 7.88 | 0.25% | 791 |
| May 5, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - | 243 |
| May 2, 2025 | 7.95 | 7.95 | 7.85 | 7.86 | 7.86 | -2.36% | 3,007 |
| May 1, 2025 | 7.88 | 8.08 | 7.88 | 8.05 | 8.05 | 2.16% | 2,895 |
| Apr 30, 2025 | 8.09 | 8.09 | 7.88 | 7.88 | 7.88 | -1.50% | 1,773 |
| Apr 29, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.11% | 161 |
| Apr 28, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.12% | 211 |
| Apr 25, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% | 335 |
| 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 |