CFSB Bancorp, Inc. (CFSB)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 6.78 | 6.98 | 6.66 | 6.68 | 6.68 | 6,392 |
| 30 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 200 |
| 29 Apr 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| 26 Apr 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| 25 Apr 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| 24 Apr 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| 23 Apr 2024 | 7.00 | 7.00 | 6.89 | 6.89 | 6.89 | 1,000 |
| 22 Apr 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 200 |
| 19 Apr 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| 18 Apr 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| 17 Apr 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| 16 Apr 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| 15 Apr 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| 12 Apr 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 200 |
| 11 Apr 2024 | 7.28 | 7.28 | 7.22 | 7.24 | 7.24 | 7,300 |
| 10 Apr 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 700 |
| 09 Apr 2024 | 7.03 | 7.23 | 6.88 | 7.23 | 7.23 | 2,400 |
| 08 Apr 2024 | 7.18 | 7.18 | 6.63 | 7.06 | 7.06 | 3,600 |
| 05 Apr 2024 | 7.23 | 7.25 | 7.21 | 7.25 | 7.25 | 3,600 |
| 04 Apr 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 300 |
| 03 Apr 2024 | 7.20 | 7.20 | 7.10 | 7.15 | 7.15 | 2,600 |
| 02 Apr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 01 Apr 2024 | 7.18 | 7.68 | 7.18 | 7.20 | 7.20 | 2,600 |
| 28 Mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 27 Mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 26 Mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 25 Mar 2024 | 7.33 | 7.40 | 7.20 | 7.20 | 7.20 | 2,100 |
| 22 Mar 2024 | 7.76 | 7.76 | 7.68 | 7.68 | 7.68 | 1,200 |
| 21 Mar 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 20 Mar 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 19 Mar 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 18 Mar 2024 | 7.54 | 7.60 | 7.53 | 7.60 | 7.60 | 1,400 |
| 15 Mar 2024 | 7.42 | 7.53 | 7.42 | 7.53 | 7.53 | 300 |
| 14 Mar 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
| 13 Mar 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
| 12 Mar 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 500 |
| 11 Mar 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
| 08 Mar 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
| 07 Mar 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
| 06 Mar 2024 | 7.46 | 7.49 | 7.42 | 7.42 | 7.42 | 3,600 |
| 05 Mar 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
| 04 Mar 2024 | 7.66 | 7.66 | 7.42 | 7.42 | 7.42 | 1,700 |
| 01 Mar 2024 | 7.47 | 7.90 | 7.42 | 7.42 | 7.42 | 800 |
| 29 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 28 Feb 2024 | 7.45 | 7.50 | 7.43 | 7.50 | 7.50 | 1,900 |
| 27 Feb 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
| 26 Feb 2024 | 7.49 | 7.54 | 7.49 | 7.54 | 7.54 | 600 |
| 23 Feb 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 100 |
| 22 Feb 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 100 |
| 21 Feb 2024 | 7.43 | 7.66 | 7.43 | 7.66 | 7.66 | 300 |
| 20 Feb 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 16 Feb 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 15 Feb 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 14 Feb 2024 | 7.12 | 7.95 | 7.12 | 7.95 | 7.95 | 800 |
| 13 Feb 2024 | 7.35 | 7.37 | 7.33 | 7.37 | 7.37 | 1,200 |
| 12 Feb 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 300 |
| 09 Feb 2024 | 7.37 | 7.37 | 7.13 | 7.13 | 7.13 | 2,400 |
| 08 Feb 2024 | 7.23 | 7.24 | 7.23 | 7.24 | 7.24 | 600 |
| 07 Feb 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 800 |
| 06 Feb 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
| 05 Feb 2024 | 7.49 | 7.49 | 7.41 | 7.44 | 7.44 | 1,600 |
| 02 Feb 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 700 |
| 01 Feb 2024 | 7.68 | 7.70 | 7.67 | 7.70 | 7.70 | 900 |
| 31 Jan 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 200 |
| 30 Jan 2024 | 7.48 | 7.70 | 7.48 | 7.57 | 7.57 | 700 |
| 29 Jan 2024 | 7.55 | 7.57 | 7.55 | 7.57 | 7.57 | 600 |
| 26 Jan 2024 | 7.72 | 7.72 | 7.54 | 7.64 | 7.64 | 800 |
| 25 Jan 2024 | 7.61 | 7.75 | 7.61 | 7.75 | 7.75 | 600 |
| 24 Jan 2024 | 7.70 | 7.76 | 7.47 | 7.76 | 7.76 | 1,600 |
| 23 Jan 2024 | 7.50 | 7.70 | 7.41 | 7.69 | 7.69 | 3,100 |
| 22 Jan 2024 | 7.54 | 7.75 | 7.25 | 7.25 | 7.25 | 2,100 |
| 19 Jan 2024 | 7.34 | 7.69 | 7.10 | 7.10 | 7.10 | 3,700 |
| 18 Jan 2024 | 7.25 | 7.36 | 7.25 | 7.34 | 7.34 | 5,200 |
| 17 Jan 2024 | 6.96 | 7.15 | 6.96 | 7.03 | 7.03 | 1,700 |
| 16 Jan 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| 12 Jan 2024 | 6.87 | 6.99 | 6.72 | 6.72 | 6.72 | 5,500 |
| 11 Jan 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| 10 Jan 2024 | 6.80 | 6.80 | 6.66 | 6.66 | 6.66 | 2,000 |
| 09 Jan 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 08 Jan 2024 | 6.74 | 6.75 | 6.74 | 6.75 | 6.75 | 1,400 |
| 05 Jan 2024 | 6.64 | 6.64 | 6.61 | 6.61 | 6.61 | 600 |
| 04 Jan 2024 | 6.56 | 6.56 | 6.51 | 6.51 | 6.51 | 1,900 |
| 03 Jan 2024 | 6.53 | 6.55 | 6.37 | 6.37 | 6.37 | 2,200 |
| 02 Jan 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 29 Dec 2023 | 6.38 | 6.53 | 6.34 | 6.45 | 6.45 | 4,200 |
| 28 Dec 2023 | 6.29 | 6.39 | 6.29 | 6.32 | 6.32 | 7,600 |
| 27 Dec 2023 | 6.50 | 6.50 | 6.21 | 6.21 | 6.21 | 3,500 |
| 26 Dec 2023 | 6.55 | 6.60 | 6.45 | 6.45 | 6.45 | 2,000 |
| 22 Dec 2023 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 400 |
| 21 Dec 2023 | 6.86 | 6.86 | 6.68 | 6.68 | 6.68 | 1,400 |
| 20 Dec 2023 | 6.60 | 6.76 | 6.55 | 6.76 | 6.76 | 2,100 |
| 19 Dec 2023 | 6.98 | 6.98 | 6.74 | 6.85 | 6.85 | 7,600 |
| 18 Dec 2023 | 6.63 | 6.93 | 6.59 | 6.76 | 6.76 | 6,200 |
| 15 Dec 2023 | 6.71 | 6.90 | 6.58 | 6.90 | 6.90 | 30,100 |
| 14 Dec 2023 | 6.22 | 6.35 | 6.22 | 6.24 | 6.24 | 1,600 |
| 13 Dec 2023 | 6.27 | 6.35 | 6.15 | 6.35 | 6.35 | 2,700 |
| 12 Dec 2023 | 6.22 | 6.22 | 6.15 | 6.15 | 6.15 | 900 |
| 11 Dec 2023 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 500 |
| 08 Dec 2023 | 6.37 | 6.45 | 6.01 | 6.01 | 6.01 | 2,800 |
| 07 Dec 2023 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.