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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	14.2	14.22	14.22	14.22	14.2	1,000
September 25, 2025	14.15	14.15	14.15	14.15	14.15	225
September 24, 2025	14.03	14.03	14.03	14.03	14.03	8,790
September 23, 2025	14.12	14.03	14.03	14.18	14.03	8,800
September 22, 2025	14.06	14.02	14.02	14.11	14.02	12,225
September 19, 2025	14.05	14.21	14.21	14.21	14.05	5,628
September 18, 2025	14.14	14.03	14.03	14.14	14.02	5,905
September 17, 2025	14.12	14.05	14.05	14.12	14.05	13,212
September 16, 2025	14	14.22	14.22	14.22	14	10,900
September 15, 2025	14.13	14.12	14.12	14.13	14.11	1,534
September 12, 2025	14.17	14.16	14.16	14.17	14.1	334
September 11, 2025	14.17	14.04	14.04	14.17	14.04	1,300
September 10, 2025	14.19	14.19	14.19	14.19	14.18	1,340
September 09, 2025	14.1	14.19	14.19	14.19	14.1	1,500
September 08, 2025	14.1	14.1	14.1	14.1	14.07	1,022
September 05, 2025	14.09	13.97	13.97	14.09	13.96	10
September 04, 2025	13.98	14.18	14.18	14.18	13.98	2,436
September 03, 2025	13.96	14.24	14.24	14.24	13.96	20,700
September 02, 2025	13.97	13.97	13.97	13.97	13.97	1,400
August 29, 2025	13.93	13.96	13.96	13.97	13.91	2,417
August 28, 2025	13.97	13.97	13.97	13.97	13.97	700
August 27, 2025	13.94	13.94	13.94	13.97	13.94	2,800
August 26, 2025	13.95	13.95	13.95	13.95	13.94	12,640
August 25, 2025	13.92	13.92	13.92	13.92	13.92	661
August 22, 2025	13.92	13.92	13.92	13.92	13.92	713
August 21, 2025	13.9	13.9	13.9	13.91	13.9	600
August 20, 2025	13.9	13.9	13.9	13.9	13.9	1,265
August 19, 2025	13.95	13.9	13.9	13.95	13.9	1,300
August 18, 2025	13.91	13.9	13.9	13.91	13.9	317
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

CFSB Bancorp, Inc. (CFSB) NASDAQ