CFSB Bancorp, Inc. - CFSB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	13.9	13.9	13.9	13.9	13.9	4,100
August 14, 2025	13.88	13.88	13.88	13.88	13.88	417
August 13, 2025	13.88	13.93	13.93	13.93	13.88	600
August 12, 2025	13.89	13.89	13.89	13.89	13.89	374
August 11, 2025	13.88	13.89	13.89	13.89	13.88	400
August 08, 2025	13.88	13.88	13.88	13.88	13.88	371
August 07, 2025	13.86	13.88	13.88	13.88	13.86	403
August 06, 2025	13.96	13.89	13.89	13.96	13.89	500
August 05, 2025	13.88	13.88	13.88	13.88	13.88	232
August 04, 2025	13.85	13.85	13.85	13.85	13.85	400
August 01, 2025	13.9	13.88	13.88	13.9	13.83	1,205
July 31, 2025	13.95	13.97	13.97	13.98	13.95	1,822
July 30, 2025	13.93	13.93	13.93	13.94	13.93	1,919
July 29, 2025	13.9	13.9	13.9	13.9	13.9	7,500
July 28, 2025	13.9	13.9	13.9	13.9	13.9	402
July 25, 2025	13.8	13.8	13.8	13.8	13.8	300
July 24, 2025	13.82	13.82	13.82	13.82	13.82	539
July 23, 2025	13.85	13.85	13.85	13.85	13.85	54
July 22, 2025	13.85	13.85	13.85	13.85	13.85	1,000
July 21, 2025	13.85	13.86	13.86	13.87	13.85	4,112
July 18, 2025	13.88	13.88	13.88	13.88	13.88	204
July 17, 2025	13.85	13.85	13.85	13.85	13.85	1,012
July 16, 2025	13.84	13.84	13.84	13.84	13.84	700
July 15, 2025	13.84	13.85	13.85	13.85	13.84	12,642
July 14, 2025	13.83	13.83	13.83	13.84	13.83	569
July 11, 2025	13.82	13.8	13.8	13.82	13.8	600
July 10, 2025	13.8	13.8	13.8	13.8	13.8	168
July 09, 2025	13.8	13.8	13.8	13.8	13.8	2,000
July 08, 2025	13.79	13.79	13.79	13.8	13.79	11,400
July 07, 2025	13.77	13.78	13.78	13.78	13.77	5,900
July 03, 2025	13.75	13.75	13.75	13.75	13.75	500
July 02, 2025	13.76	13.76	13.76	13.76	13.76	604
July 01, 2025	13.75	13.75	13.75	13.76	13.75	4,500
June 30, 2025	13.71	13.72	13.72	13.72	13.71	28,600
June 27, 2025	13.7	13.72	13.72	13.72	13.7	5,239
June 26, 2025	13.71	13.7	13.7	13.71	13.7	2,800
June 25, 2025	13.72	13.7	13.7	13.72	13.7	1,100
June 24, 2025	13.7	13.7	13.7	13.72	13.7	2,939
June 23, 2025	13.7	13.7	13.7	13.7	13.7	847
June 20, 2025	13.7	13.7	13.7	13.7	13.69	7,900
June 18, 2025	13.69	13.7	13.7	13.7	13.69	8,200
June 17, 2025	13.68	13.69	13.69	13.69	13.68	2,400
June 16, 2025	13.68	13.68	13.68	13.68	13.68	1,428
June 13, 2025	13.65	13.65	13.65	13.68	13.65	3,113
June 12, 2025	13.66	13.65	13.65	13.67	13.65	3,814
June 11, 2025	13.67	13.67	13.67	13.67	13.67	1,300
June 10, 2025	13.67	13.7	13.7	13.7	13.67	21,706
June 09, 2025	13.65	13.68	13.68	13.7	13.65	7,615
June 06, 2025	13.65	13.67	13.67	13.67	13.6	31,800
June 05, 2025	13.65	13.65	13.65	13.68	13.65	12,747
June 04, 2025	13.65	13.65	13.65	13.68	13.65	49,947
June 03, 2025	13.63	13.65	13.65	13.69	13.63	5,600
June 02, 2025	13.7	13.66	13.66	13.7	13.61	16,758
May 30, 2025	13.63	13.61	13.61	13.63	13.61	6,143
May 29, 2025	13.61	13.63	13.63	13.66	13.6	7,231
May 28, 2025	13.61	13.61	13.61	13.61	13.59	46,800
May 27, 2025	13.61	13.57	13.57	13.66	13.57	24,420
May 23, 2025	13.61	13.64	13.64	13.69	13.6	21,800
May 22, 2025	13.62	13.61	13.61	13.68	13.6	94,104
May 21, 2025	13.75	13.68	13.68	13.78	13.52	254,224

CFSB Bancorp, Inc. (CFSB) NASDAQ