Dark

CFSB
CFSB Bancorp, Inc. Common Stock
stock NASDAQ

Inactive

Oct 31, 2025

14.25USD0.000%(0.00)12,367

Pre-market

0.00USD-100.000%(-14.25)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-31	14.2500	14.2500	14.2450	14.2500	0.000%	12,367	0.000%
2025-10-30	14.2400	14.2500	14.2400	14.2500	+0.141%	37,343	0.000%
2025-10-29	14.2400	14.2400	14.1400	14.2300	-0.070%	21,504	+0.141%
2025-10-28	14.2300	14.2400	14.2300	14.2400	+0.070%	51,846	+0.070%
2025-10-27	14.2200	14.2400	14.2200	14.2300	0.000%	14,317	+0.141%
2025-10-24	14.2200	14.2300	14.2200	14.2300	+0.070%	42,900	+0.141%
2025-10-23	14.2200	14.2201	14.2200	14.2200	0.000%	50,444	+0.211%
2025-10-22	14.1400	14.2400	14.1400	14.2200	+0.566%	57,155	+0.211%
2025-10-21	14.1400	14.1400	14.1400	14.1400	+0.001%	419	+0.778%
2025-10-20	14.1377	14.1399	14.1300	14.1399	+0.105%	2,549	+0.779%
2025-10-16	14.1250	14.1250	14.1100	14.1250	+0.162%	6,350	+0.885%
2025-10-14	14.1100	14.1400	13.9250	14.1022	-0.055%	9,988	+1.048%
2025-10-13	14.1202	14.1202	14.1100	14.1100	-0.071%	1,495	+0.992%
2025-10-10	14.1103	14.1400	14.1050	14.1200	-0.071%	10,161	+0.921%
2025-10-09	14.1300	14.1300	14.1300	14.1300	+0.071%	1	+0.849%
2025-10-07	14.1069	14.1200	14.1069	14.1200	-0.141%	708	+0.921%
2025-10-06	14.1200	14.1400	14.0600	14.1400	+0.071%	15,357	+0.778%
2025-10-03	14.1375	14.1375	14.1300	14.1300	+0.071%	482	+0.849%
2025-10-02	14.1200	14.1200	14.1200	14.1200	+0.071%	117	+0.921%
2025-10-01	14.1400	14.1400	14.1100	14.1100	-0.556%	1,707	+0.992%
2025-09-29	14.1889	14.1889	14.1889	14.1889	-0.219%	342	+0.431%
2025-09-26	14.2000	14.2200	14.2000	14.2200	+0.495%	995	+0.211%
2025-09-25	14.1500	14.1500	14.1500	14.1500	+0.855%	225	+0.707%
2025-09-23	14.1200	14.1800	14.0300	14.0300	+0.071%	8,790	+1.568%
2025-09-22	14.0627	14.1100	14.0200	14.0200	-1.337%	12,225	+1.641%
2025-09-19	14.0508	14.2100	14.0500	14.2100	+1.283%	5,628	+0.281%
2025-09-18	14.1400	14.1400	14.0200	14.0300	-0.142%	5,905	+1.568%
2025-09-17	14.1150	14.1200	14.0500	14.0500	-1.195%	13,212	+1.423%
2025-09-16	14.0000	14.2200	14.0000	14.2200	+0.708%	10,884	+0.211%
2025-09-15	14.1300	14.1300	14.1100	14.1200	-0.282%	1,534	+0.921%
2025-09-12	14.1700	14.1700	14.0990	14.1600	+0.855%	334	+0.636%
2025-09-11	14.1700	14.1700	14.0400	14.0400	-1.057%	1,289	+1.496%
2025-09-10	14.1900	14.1900	14.1800	14.1900	0.000%	1,340	+0.423%
2025-09-09	14.1000	14.1900	14.1000	14.1900	+0.638%	1,458	+0.423%
2025-09-08	14.1000	14.1000	14.0700	14.1000	+0.071%	1,022	+1.064%
2025-09-05	14.0900	14.0900	14.0900	14.0900	-0.635%	12	+1.136%
2025-09-04	13.9801	14.1800	13.9801	14.1800	-0.421%	2,436	+0.494%
2025-09-03	13.9607	14.2400	13.9607	14.2400	+1.933%	20,695	+0.070%
2025-09-02	13.9700	13.9700	13.9700	13.9700	+0.072%	1,355	+2.004%
2025-08-29	13.9300	13.9700	13.9050	13.9600	-0.072%	2,417	+2.077%
2025-08-28	13.9700	13.9700	13.9700	13.9700	+0.215%	662	+2.004%
2025-08-27	13.9400	13.9700	13.9400	13.9400	-0.072%	2,791	+2.224%
2025-08-26	13.9500	13.9500	13.9400	13.9500	+0.216%	12,640	+2.151%
2025-08-22	13.9199	13.9200	13.9199	13.9200	+0.144%	713	+2.371%
2025-08-21	13.9000	13.9100	13.9000	13.9000	0.000%	570	+2.518%
2025-08-19	13.9500	13.9500	13.9000	13.9000	0.000%	1,269	+2.518%
2025-08-18	13.9131	13.9131	13.9000	13.9000	0.000%	317	+2.518%
2025-08-15	13.9000	13.9000	13.9000	13.9000	+0.143%	4,076	+2.518%
2025-08-14	13.8801	13.8801	13.8801	13.8801	-0.322%	417	+2.665%
2025-08-13	13.8800	13.9250	13.8800	13.9250	+0.252%	576	+2.334%
2025-08-11	13.8800	13.8900	13.8800	13.8900	+0.072%	376	+2.592%
2025-08-07	13.8600	13.8800	13.8600	13.8800	-0.072%	403	+2.666%
2025-08-06	13.9644	13.9644	13.8900	13.8900	+0.072%	493	+2.592%
2025-08-05	13.8800	13.8800	13.8800	13.8800	+0.217%	232	+2.666%
2025-08-04	13.8500	13.8500	13.8500	13.8500	-0.216%	379	+2.888%
2025-08-01	13.9000	13.9000	13.8300	13.8800	-0.644%	1,205	+2.666%
2025-07-31	13.9500	13.9800	13.9500	13.9700	+0.268%	1,822	+2.004%
2025-07-30	13.9342	13.9400	13.9300	13.9327	+0.235%	1,919	+2.277%
2025-07-29	13.9000	13.9000	13.8950	13.9000	0.000%	7,460	+2.518%
2025-07-28	13.9000	13.9000	13.9000	13.9000	+0.725%	402	+2.518%
2025-07-25	13.8000	13.8000	13.8000	13.8000	-0.145%	263	+3.261%
2025-07-24	13.8200	13.8200	13.8200	13.8200	-0.217%	539	+3.111%
2025-07-22	13.8500	13.8500	13.8500	13.8500	-0.054%	997	+2.888%
2025-07-21	13.8500	13.8700	13.8500	13.8575	-0.126%	4,112	+2.832%
2025-07-18	13.8750	13.8750	13.8750	13.8750	+0.181%	204	+2.703%
2025-07-17	13.8500	13.8500	13.8500	13.8500	+0.072%	1,012	+2.888%
2025-07-16	13.8400	13.8400	13.8400	13.8400	-0.072%	653	+2.962%
2025-07-15	13.8410	13.8500	13.8410	13.8500	+0.362%	12,642	+2.888%
2025-07-11	13.8200	13.8200	13.8000	13.8000	0.000%	591	+3.261%
2025-07-09	13.8000	13.8000	13.8000	13.8000	+0.073%	1,983	+3.261%
2025-07-08	13.7900	13.7999	13.7900	13.7900	+0.049%	11,379	+3.336%
2025-07-07	13.7700	13.7833	13.7700	13.7833	+0.242%	5,872	+3.386%
2025-07-03	13.7500	13.7500	13.7500	13.7500	-0.073%	468	+3.636%
2025-07-02	13.7600	13.7600	13.7600	13.7600	+0.073%	604	+3.561%
2025-07-01	13.7500	13.7600	13.7500	13.7500	+0.246%	4,463	+3.636%
2025-06-30	13.7100	13.7200	13.7100	13.7163	-0.027%	28,554	+3.891%
2025-06-27	13.7000	13.7200	13.7000	13.7200	+0.146%	5,239	+3.863%
2025-06-26	13.7100	13.7100	13.7000	13.7000	0.000%	2,788	+4.015%
2025-06-25	13.7200	13.7200	13.7000	13.7000	0.000%	1,053	+4.015%
2025-06-24	13.7000	13.7200	13.7000	13.7000	0.000%	2,939	+4.015%
2025-06-23	13.7000	13.7000	13.7000	13.7000	0.000%	847	+4.015%
2025-06-20	13.7000	13.7000	13.6900	13.7000	0.000%	7,868	+4.015%
2025-06-18	13.6901	13.7000	13.6900	13.7000	+0.073%	8,182	+4.015%
2025-06-17	13.6800	13.6900	13.6800	13.6900	+0.048%	2,392	+4.091%
2025-06-16	13.6835	13.6835	13.6835	13.6835	+0.245%	1,428	+4.140%
2025-06-13	13.6500	13.6800	13.6500	13.6500	0.000%	3,113	+4.396%
2025-06-12	13.6600	13.6656	13.6500	13.6500	-0.146%	3,814	+4.396%
2025-06-11	13.6700	13.6700	13.6700	13.6700	-0.219%	1,292	+4.243%
2025-06-10	13.6700	13.7000	13.6700	13.7000	+0.146%	21,592	+4.015%
2025-06-09	13.6546	13.7000	13.6546	13.6800	+0.073%	7,615	+4.167%
2025-06-06	13.6500	13.6700	13.6000	13.6700	+0.147%	31,769	+4.243%
2025-06-05	13.6500	13.6800	13.6500	13.6500	0.000%	12,747	+4.396%
2025-06-04	13.6500	13.6800	13.6500	13.6500	0.000%	49,947	+4.396%
2025-06-03	13.6300	13.6900	13.6300	13.6500	-0.073%	5,565	+4.396%
2025-06-02	13.7000	13.7000	13.6100	13.6600	+0.367%	16,758	+4.319%
2025-05-30	13.6300	13.6300	13.6100	13.6100	-0.147%	6,143	+4.702%
2025-05-29	13.6100	13.6600	13.6000	13.6300	+0.184%	7,231	+4.549%
2025-05-28	13.6050	13.6100	13.5900	13.6050	+0.258%	46,778	+4.741%
2025-05-27	13.6088	13.6600	13.5700	13.5700	-0.513%	24,420	+5.011%
2025-05-23	13.6100	13.6900	13.6046	13.6400	+0.220%	21,772	+4.472%
2025-05-22	13.6200	13.6800	13.6000	13.6100	-0.512%	94,104	+4.702%
2025-05-21	13.7500	13.7750	13.5200	13.6800	+67.033%	255,766	+4.167%
2025-05-20	7.8000	8.1900	7.8000	8.1900	+1.866%	35,987	+73.993%
2025-05-19	8.0000	8.0400	8.0000	8.0400	+2.945%	1,993	+77.239%
2025-05-16	7.9000	7.9000	7.8100	7.8100	+0.128%	1,952	+82.458%
2025-05-15	7.9000	7.9100	7.8000	7.8000	-1.391%	2,674	+82.692%
2025-05-14	8.1000	8.1000	7.9100	7.9100	-0.373%	1,232	+80.152%
2025-05-13	7.9500	7.9500	7.9000	7.9396	-0.131%	1,452	+79.480%
2025-05-12	8.0500	8.0500	7.9500	7.9500	+1.274%	1,790	+79.245%
2025-05-08	7.8500	7.8500	7.8500	7.8500	-0.381%	1,235	+81.529%
2025-05-06	8.1000	8.1000	7.8800	7.8800	+0.254%	791	+80.838%
2025-05-02	7.9500	7.9500	7.8502	7.8600	-2.360%	3,007	+81.298%
2025-05-01	7.8800	8.0760	7.8800	8.0500	+2.157%	2,895	+77.019%
2025-04-30	8.0900	8.0900	7.8800	7.8800	-1.500%	1,773	+80.838%
2025-04-29	8.0000	8.0000	8.0000	8.0000	-1.112%	161	+78.125%
2025-04-28	8.0900	8.0900	8.0900	8.0900	-0.123%	211	+76.143%
2025-04-25	8.1000	8.1000	8.1000	8.1000	+0.621%	335	+75.926%
2025-04-24	7.9400	8.0500	7.9400	8.0500	+2.548%	3,926	+77.019%
2025-04-23	8.0000	8.0000	7.7900	7.8500	+0.578%	1,834	+81.529%
2025-04-22	7.9400	7.9400	7.8049	7.8049	-1.702%	871	+82.578%
2025-04-17	7.9400	7.9400	7.9400	7.9400	-0.501%	210	+79.471%
2025-04-16	7.8600	7.9800	7.7300	7.9800	+2.968%	2,900	+78.571%
2025-04-15	7.8599	7.8599	7.7500	7.7500	+0.129%	1,918	+83.871%
2025-04-14	7.6435	7.8700	7.6435	7.7400	+1.176%	1,653	+84.109%
2025-04-10	7.6500	7.6500	7.6500	7.6500	+0.456%	452	+86.275%
2025-04-09	7.3881	7.7800	7.3881	7.6153	+2.909%	4,546	+87.123%
2025-04-08	7.3900	7.4000	7.3900	7.4000	0.000%	603	+92.568%
2025-04-07	7.5550	7.5550	7.2600	7.4000	-1.030%	1,579	+92.568%
2025-04-04	7.2600	7.8499	7.2600	7.4770	-0.967%	1,902	+90.584%
2025-04-03	7.4800	7.6000	7.3700	7.5500	-1.821%	5,154	+88.742%
2025-04-02	7.9500	7.9500	7.6900	7.6900	-3.026%	607	+85.306%
2025-04-01	7.9300	7.9300	7.9300	7.9300	+3.932%	232	+79.697%
2025-03-31	7.9400	7.9500	7.6300	7.6300	-3.904%	880	+86.763%
2025-03-28	7.9400	7.9400	7.9400	7.9400	-0.126%	579	+79.471%
2025-03-25	7.7500	7.9500	7.7500	7.9500	+3.113%	550	+79.245%
2025-03-24	7.6800	7.7100	7.6800	7.7100	-3.141%	710	+84.825%
2025-03-21	7.6700	7.9600	7.6500	7.9600	+5.013%	3,942	+79.020%
2025-03-20	7.9600	7.9600	7.5800	7.5800	-0.263%	2,801	+87.995%
2025-03-19	7.9600	7.9600	7.6000	7.6000	0.000%	1,453	+87.500%
2025-03-18	7.7253	8.0500	7.5906	7.6000	-2.314%	2,436	+87.500%
2025-03-17	7.7800	7.7800	7.7800	7.7800	-0.384%	262	+83.162%
2025-03-14	7.8100	7.8100	7.8100	7.8100	+2.359%	189	+82.458%
2025-03-13	7.8100	7.8100	7.6300	7.6300	+1.060%	1,671	+86.763%
2025-03-12	7.5500	7.5500	7.5500	7.5500	-0.132%	310	+88.742%
2025-03-11	7.5000	7.6100	7.5000	7.5600	+1.887%	1,617	+88.492%
2025-03-10	7.6200	7.7622	7.4000	7.4200	-3.007%	2,785	+92.049%
2025-03-07	7.6500	7.6500	7.6500	7.6500	-3.894%	42,556	+86.275%
2025-03-06	7.9600	7.9600	7.9600	7.9600	+5.152%	346	+79.020%
2025-03-05	7.7000	7.7000	7.5700	7.5700	+0.398%	471	+88.243%
2025-03-03	7.7000	7.8595	7.5400	7.5400	-2.584%	1,781	+88.992%
2025-02-28	7.5900	7.9500	7.5900	7.7400	+1.976%	8,986	+84.109%
2025-02-27	7.0400	7.8500	7.0400	7.5900	-2.065%	14,886	+87.747%
2025-02-26	7.8900	7.8900	7.7500	7.7500	-0.983%	932	+83.871%
2025-02-25	7.8783	7.8783	7.8269	7.8269	+2.179%	3,477	+82.064%
2025-02-24	8.0700	8.0700	7.6600	7.6600	+2.133%	963	+86.031%
2025-02-21	7.6000	8.1000	7.5000	7.5000	-1.961%	19,214	+90.000%
2025-02-20	7.8700	7.8700	7.6500	7.6500	-3.774%	24,649	+86.275%
2025-02-19	7.3500	8.1100	7.3000	7.9500	+7.432%	6,680	+79.245%
2025-02-18	7.5000	8.1000	7.4000	7.4000	-1.726%	6,336	+92.568%
2025-02-14	7.4500	7.5300	7.2300	7.5300	-1.624%	6,571	+89.243%
2025-02-13	7.5100	7.7000	7.5100	7.6543	-2.493%	2,621	+86.170%
2025-02-12	7.5900	7.9900	7.5900	7.8500	+1.290%	2,517	+81.529%
2025-02-11	7.7600	8.1199	7.7500	7.7500	-0.895%	3,853	+83.871%
2025-02-10	7.9700	8.2800	7.7600	7.8200	-1.759%	12,022	+82.225%
2025-02-07	7.8300	7.9600	7.8300	7.9600	+1.660%	2,110	+79.020%
2025-02-06	7.8200	7.9700	7.8200	7.8300	+0.255%	2,773	+81.992%
2025-02-05	7.6700	7.9300	7.6700	7.8101	-0.318%	3,025	+82.456%
2025-02-04	7.7900	7.8350	7.7900	7.8350	+1.753%	524	+81.876%
2025-02-03	7.6900	7.7000	7.6900	7.7000	0.000%	1,431	+85.065%
2025-01-31	7.7000	7.7300	7.7000	7.7000	-0.645%	2,331	+85.065%
2025-01-30	7.7500	7.7500	7.7500	7.7500	+1.573%	992	+83.871%
2025-01-29	7.9700	7.9700	7.6300	7.6300	-4.146%	3,009	+86.763%
2025-01-28	7.6100	7.9700	7.4500	7.9600	+2.677%	4,977	+79.020%
2025-01-27	7.0600	7.8400	7.0600	7.7525	+0.814%	4,147	+83.812%
2025-01-24	7.3500	7.6899	7.0600	7.6899	+1.988%	1,986	+85.308%
2025-01-23	7.5000	7.5400	7.1200	7.5400	+0.533%	4,696	+88.992%
2025-01-22	7.1705	7.5000	7.0970	7.5000	+6.838%	4,229	+90.000%
2025-01-21	6.7800	7.0200	6.7700	7.0200	+1.153%	15,660	+102.991%
2025-01-17	6.9242	6.9400	6.9242	6.9400	+1.019%	3,327	+105.331%
2025-01-16	6.8900	6.9300	6.8600	6.8700	+0.439%	2,283	+107.424%
2025-01-15	6.8328	6.8900	6.8328	6.8400	+0.441%	3,867	+108.333%
2025-01-13	6.8100	6.8100	6.8100	6.8100	+0.147%	194	+109.251%
2025-01-10	6.8500	6.8540	6.8000	6.8000	-0.804%	8,741	+109.559%
2025-01-08	6.8200	6.9400	6.8200	6.8551	+0.662%	2,312	+107.874%
2025-01-07	6.7950	6.8100	6.7950	6.8100	0.000%	3,602	+109.251%
2025-01-06	6.8000	6.8100	6.8000	6.8100	+0.147%	701	+109.251%
2025-01-03	6.8014	6.8014	6.8000	6.8000	+0.295%	715	+109.559%
2025-01-02	6.7650	6.8052	6.7650	6.7800	+0.297%	1,075	+110.177%
2024-12-31	6.8000	6.8000	6.7300	6.7599	+0.145%	7,609	+110.802%
2024-12-30	6.7800	6.8000	6.7200	6.7501	-0.629%	24,493	+111.108%
2024-12-27	6.7200	6.7928	6.7200	6.7928	+0.933%	5,815	+109.781%
2024-12-26	6.7400	6.8600	6.7200	6.7300	0.000%	20,837	+111.738%
2024-12-24	6.7253	6.7300	6.7253	6.7300	+0.208%	1,196	+111.738%
2024-12-23	6.7160	6.7160	6.7160	6.7160	-0.504%	470	+112.180%
2024-12-20	6.7550	6.7550	6.7500	6.7500	-0.148%	4,104	+111.111%
2024-12-19	6.7000	6.8200	6.7000	6.7600	+0.896%	15,860	+110.799%
2024-12-18	6.7400	6.7400	6.6000	6.7000	-1.034%	4,980	+112.687%
2024-12-17	6.7100	6.7700	6.7100	6.7700	-0.295%	2,958	+110.487%
2024-12-16	6.7800	6.8000	6.7800	6.7900	+0.892%	1,878	+109.867%
2024-12-13	6.7000	6.7300	6.7000	6.7300	0.000%	1,598	+111.738%
2024-12-12	6.7435	6.7435	6.7300	6.7300	+1.970%	2,316	+111.738%
2024-12-11	6.7100	6.8200	6.5700	6.6000	-1.493%	26,545	+115.909%
2024-12-10	6.7200	6.8200	6.5950	6.7000	+1.207%	10,564	+112.687%
2024-12-09	6.6100	6.7800	6.6100	6.6201	+2.637%	8,588	+115.254%
2024-12-06	6.6600	6.8257	6.4100	6.4500	-3.443%	36,947	+120.930%
2024-12-05	6.6900	6.7500	6.6800	6.6800	0.000%	3,861	+113.323%
2024-12-04	6.6700	6.7450	6.6700	6.6800	-0.887%	3,704	+113.323%
2024-12-03	6.8400	6.8400	6.7200	6.7398	+0.146%	11,196	+111.431%
2024-12-02	6.7100	6.8000	6.7100	6.7300	+0.749%	4,196	+111.738%
2024-11-29	6.7350	6.8000	6.6700	6.6800	+0.025%	10,316	+113.323%
2024-11-27	6.7350	6.8000	6.6783	6.6783	-0.324%	6,726	+113.378%
2024-11-26	6.7800	6.7900	6.6400	6.7000	+0.904%	939	+112.687%
2024-11-25	6.7700	6.7928	6.6218	6.6400	-2.353%	15,890	+114.608%
2024-11-22	6.6500	6.8000	6.6500	6.8000	+1.190%	3,514	+109.559%
2024-11-21	6.7723	6.7723	6.6300	6.7200	+1.183%	8,498	+112.054%
2024-11-20	6.6750	6.7400	6.6173	6.6414	-0.279%	4,374	+114.563%
2024-11-19	6.7322	6.7322	6.6600	6.6600	-1.770%	4,707	+113.964%
2024-11-18	6.6637	6.8000	6.6637	6.7800	-0.001%	5,045	+110.177%
2024-11-15	6.6379	6.8000	6.6379	6.7801	+0.149%	2,621	+110.174%
2024-11-14	6.7800	6.8000	6.7700	6.7700	-0.262%	1,709	+110.487%
2024-11-13	6.6688	6.7878	6.6688	6.7878	+0.859%	2,248	+109.935%
2024-11-12	6.6500	6.7300	6.6500	6.7300	0.000%	4,199	+111.738%
2024-11-11	6.7800	6.8000	6.6500	6.7300	+0.648%	7,633	+111.738%
2024-11-08	6.6867	6.6867	6.6867	6.6867	-0.303%	1,155	+113.110%
2024-11-07	6.7900	6.8000	6.7000	6.7070	-0.045%	5,332	+112.465%
2024-11-06	6.7200	6.8201	6.6500	6.7100	-1.613%	11,378	+112.370%
2024-11-05	6.8200	6.8300	6.7200	6.8200	-0.146%	8,533	+108.944%
2024-11-04	6.8900	6.8901	6.7386	6.8300	+1.185%	9,079	+108.638%
2024-11-01	6.9500	6.9500	6.7500	6.7500	-2.457%	3,584	+111.111%
2024-10-31	6.7900	6.9500	6.7899	6.9200	+0.290%	7,143	+105.925%
2024-10-30	6.9000	6.9000	6.9000	6.9000	+0.356%	671	+106.522%
2024-10-29	6.9000	6.9000	6.8500	6.8755	-0.210%	3,302	+107.258%
2024-10-28	6.7600	6.8900	6.7600	6.8900	+1.324%	7,013	+106.821%
2024-10-25	6.6700	6.8000	6.6500	6.8000	+1.042%	9,105	+109.559%
2024-10-24	6.7300	6.7300	6.7200	6.7299	-0.001%	4,532	+111.742%
2024-10-22	6.7300	6.7300	6.7300	6.7300	-0.001%	447	+111.738%
2024-10-21	6.7650	6.7650	6.7300	6.7301	-1.028%	2,130	+111.735%
2024-10-18	6.7650	6.8000	6.7300	6.8000	+0.147%	10,707	+109.559%
2024-10-17	6.7300	6.8000	6.7300	6.7900	+1.342%	2,350	+109.867%
2024-10-16	6.7100	6.8226	6.6900	6.7001	-0.739%	8,718	+112.683%
2024-10-15	6.8000	6.8100	6.7500	6.7500	-1.890%	2,668	+111.111%
2024-10-14	6.8200	6.8813	6.8150	6.8800	+1.592%	1,666	+107.122%
2024-10-10	6.7000	6.9000	6.7000	6.7722	-0.409%	16,182	+110.419%
2024-10-08	6.7100	6.8000	6.7100	6.8000	+0.147%	636	+109.559%
2024-10-07	6.7100	6.7900	6.7100	6.7900	+1.313%	905	+109.867%
2024-10-04	6.7020	6.7020	6.7020	6.7020	-1.369%	603	+112.623%
2024-10-03	6.7950	6.7950	6.7000	6.7950	-1.077%	462	+109.713%
2024-10-02	6.7000	6.8900	6.7000	6.8690	+0.718%	2,078	+107.454%
2024-10-01	6.7850	6.8400	6.6900	6.8200	-1.159%	2,160	+108.944%
2024-09-30	6.7900	6.9000	6.7900	6.9000	+2.450%	12,292	+106.522%
2024-09-26	6.6500	6.7500	6.6500	6.7350	+1.278%	4,150	+111.581%
2024-09-25	6.6501	6.6501	6.6500	6.6500	-0.300%	1,166	+114.286%
2024-09-24	6.6700	6.6700	6.6700	6.6700	+0.301%	129	+113.643%
2024-09-23	6.5400	6.7100	6.5300	6.6500	-1.042%	2,282	+114.286%
2024-09-20	6.5600	6.7500	6.5200	6.7200	+0.977%	11,090	+112.054%
2024-09-19	6.7499	6.7499	6.6550	6.6550	+1.603%	1,851	+114.125%
2024-09-18	6.5400	6.5500	6.5400	6.5500	+0.289%	979	+117.557%
2024-09-17	6.5500	6.5500	6.5311	6.5311	-2.521%	695	+118.187%
2024-09-16	6.7000	6.7000	6.7000	6.7000	+0.980%	131	+112.687%
2024-09-12	6.5500	6.6350	6.5500	6.6350	-0.075%	288	+114.770%
2024-09-11	6.5500	6.6450	6.5500	6.6400	+1.220%	312	+114.608%
2024-09-10	6.5600	6.5600	6.5600	6.5600	-1.648%	504	+117.226%
2024-09-09	6.5500	6.6700	6.5500	6.6699	-1.040%	2,152	+113.646%
2024-09-05	6.6481	6.7400	6.5500	6.7400	-0.148%	1,235	+111.424%
2024-09-04	6.7200	6.7500	6.5200	6.7500	+0.446%	1,395	+111.111%
2024-09-03	6.7200	6.7200	6.7200	6.7200	+2.439%	290	+112.054%
2024-08-29	6.7800	6.7800	6.5600	6.5600	+0.153%	1,128	+117.226%
2024-08-28	6.5500	6.5600	6.5500	6.5500	-2.239%	1,699	+117.557%
2024-08-26	6.6500	6.7000	6.3400	6.7000	+1.208%	13,273	+112.687%
2024-08-23	6.7900	6.8500	6.6200	6.6200	-2.216%	2,752	+115.257%
2024-08-22	6.7700	6.7700	6.7700	6.7700	+2.576%	231	+110.487%
2024-08-21	6.6000	6.6000	6.6000	6.6000	-2.941%	122	+115.909%
2024-08-20	6.8000	6.8000	6.8000	6.8000	+1.341%	6,760	+109.559%
2024-08-13	6.7100	6.7100	6.7100	6.7100	-0.149%	108	+112.370%
2024-08-09	6.7223	6.7300	6.7200	6.7200	+2.595%	2,205	+112.054%
2024-08-08	6.6200	6.6200	6.5200	6.5500	-1.057%	7,510	+117.557%
2024-08-07	6.6200	6.6200	6.5600	6.6200	-3.075%	10,666	+115.257%
2024-08-06	6.8200	6.8300	6.8200	6.8300	-0.073%	4,925	+108.638%
2024-08-05	6.8100	6.8700	6.8100	6.8350	+0.220%	6,004	+108.486%
2024-08-02	6.8100	6.8200	6.8100	6.8200	0.000%	988	+108.944%
2024-07-29	6.7000	6.8200	6.6900	6.8200	-0.292%	5,202	+108.944%
2024-07-26	6.8000	6.8400	6.6500	6.8400	+0.825%	4,252	+108.333%
2024-07-25	6.6000	6.8000	6.6000	6.7840	+0.750%	926	+110.053%
2024-07-24	6.7000	6.7335	6.7000	6.7335	+0.801%	829	+111.628%
2024-07-23	6.6250	6.7100	6.5300	6.6800	+0.376%	3,260	+113.323%
2024-07-22	6.7100	6.7100	6.5800	6.6550	-1.407%	7,311	+114.125%
2024-07-19	6.7000	6.7500	6.6400	6.7500	+0.746%	8,152	+111.111%
2024-07-17	6.7000	6.7000	6.6900	6.7000	+2.262%	713	+112.687%
2024-07-16	6.6000	6.6000	6.5518	6.5518	-0.730%	767	+117.497%
2024-07-12	6.6000	6.6950	6.6000	6.6000	+1.302%	1,530	+115.909%
2024-07-11	6.7700	6.8000	6.5001	6.5152	-3.906%	7,329	+118.719%
2024-07-10	6.7900	6.8000	6.7200	6.7800	+0.148%	1,206	+110.177%
2024-07-09	6.5100	6.8000	6.5100	6.7700	+1.120%	1,038	+110.487%
2024-07-08	6.5800	6.7900	6.5000	6.6950	+1.903%	4,258	+112.845%
2024-07-02	6.7050	6.7050	6.5700	6.5700	0.000%	450	+116.895%
2024-06-27	6.5700	6.5700	6.5700	6.5700	+0.305%	134	+116.895%
2024-06-26	6.6400	6.6500	6.5500	6.5500	-0.773%	437	+117.557%
2024-06-25	6.5861	6.6010	6.5501	6.6010	+0.779%	1,155	+115.876%
2024-06-24	6.5400	6.5500	6.5300	6.5500	-0.152%	984	+117.557%
2024-06-21	6.5600	6.5600	6.5600	6.5600	-4.512%	676	+117.226%
2024-06-20	6.6465	6.8700	6.6465	6.8700	+5.530%	3,461	+107.424%
2024-06-18	6.5300	6.6600	6.5100	6.5100	0.000%	2,179	+118.894%
2024-06-17	6.5100	6.5100	6.5100	6.5100	-2.981%	449	+118.894%
2024-06-14	6.7100	6.7439	6.7100	6.7100	+3.549%	1,697	+112.370%
2024-06-12	6.6400	6.6400	6.4800	6.4800	-0.461%	739	+119.907%
2024-06-11	6.5100	6.5100	6.5100	6.5100	-2.981%	145	+118.894%
2024-06-10	6.6350	6.8299	6.6350	6.7100	+0.902%	9,517	+112.370%
2024-06-07	6.4300	6.8307	6.4300	6.6500	+3.421%	2,387	+114.286%
2024-06-06	6.6321	6.8580	6.4300	6.4300	-0.155%	3,631	+121.617%
2024-06-05	6.4400	6.4400	6.4400	6.4400	-1.075%	214	+121.273%
2024-06-04	6.5239	6.5239	6.5000	6.5100	-0.153%	546	+118.894%
2024-06-03	6.8500	6.8500	6.5200	6.5200	-0.153%	2,253	+118.558%
2024-05-31	6.8641	6.8641	6.5000	6.5300	+2.031%	2,210	+118.224%
2024-05-30	6.6000	6.7800	6.4000	6.4000	-4.192%	7,762	+122.656%
2024-05-29	6.8140	6.8140	6.6800	6.6800	-2.482%	1,663	+113.323%
2024-05-28	6.9200	6.9500	6.8500	6.8500	-1.439%	15,130	+108.029%
2024-05-24	6.7900	6.9500	6.7750	6.9500	+5.303%	4,059	+105.036%
2024-05-22	6.6000	6.6000	6.6000	6.6000	0.000%	120	+115.909%
2024-05-20	6.6000	6.6000	6.6000	6.6000	-1.786%	617	+115.909%
2024-05-17	6.7284	6.7284	6.7200	6.7200	+1.664%	2,374	+112.054%
2024-05-16	6.8000	6.8000	6.6100	6.6100	-0.302%	2,956	+115.582%
2024-05-15	6.8025	6.8025	6.6300	6.6300	+0.758%	1,481	+114.932%
2024-05-13	7.0500	7.0779	6.5801	6.5801	-1.643%	8,926	+116.562%
2024-05-10	6.9000	6.9000	6.6900	6.6900	0.000%	1,560	+113.004%
2024-05-09	6.9500	6.9500	6.6900	6.6900	-2.903%	1,023	+113.004%
2024-05-08	6.9100	7.3000	6.7000	6.8900	+0.291%	12,829	+106.821%
2024-05-07	6.6600	7.2400	6.6500	6.8700	+3.776%	11,324	+107.424%
2024-05-06	6.9300	6.9800	6.6100	6.6200	+0.532%	6,011	+115.257%
2024-05-03	6.6400	6.9900	6.5800	6.5850	-0.679%	13,061	+116.401%
2024-05-02	6.9300	6.9300	6.6300	6.6300	-0.710%	1,646	+114.932%
2024-05-01	6.7801	6.9800	6.6600	6.6774	-4.609%	5,421	+113.406%
2024-04-30	7.0000	7.0000	7.0000	7.0000	+1.597%	217	+103.571%
2024-04-23	7.0000	7.0000	6.8900	6.8900	-0.289%	987	+106.821%
2024-04-22	6.9100	6.9100	6.9100	6.9100	-5.082%	153	+106.223%
2024-04-12	7.2800	7.2800	7.2800	7.2800	+0.551%	160	+95.742%
2024-04-11	7.2800	7.2800	7.2200	7.2401	+2.844%	7,347	+96.820%
2024-04-10	7.0385	7.0400	7.0385	7.0399	-2.629%	748	+102.418%
2024-04-09	7.0300	7.2300	6.8800	7.2300	+2.408%	2,425	+97.095%
2024-04-08	7.1800	7.1800	6.6300	7.0600	-2.621%	3,617	+101.841%
2024-04-05	7.2300	7.2500	7.2100	7.2500	+1.399%	3,601	+96.552%
2024-04-03	7.2001	7.2002	7.1000	7.1500	-0.694%	2,622	+99.301%
2024-04-01	7.1800	7.6800	7.1800	7.2000	-4.000%	2,574	+97.917%
2024-03-27	7.5000	7.5000	7.5000	7.5000	+4.167%	16	+90.000%
2024-03-25	7.3300	7.4000	7.2000	7.2000	-6.250%	2,103	+97.917%
2024-03-22	7.7600	7.7600	7.6800	7.6800	+1.053%	1,244	+85.547%
2024-03-18	7.5400	7.6000	7.5300	7.6000	+0.930%	1,419	+87.500%
2024-03-15	7.4219	7.5300	7.4219	7.5300	+2.727%	264	+89.243%
2024-03-12	7.3300	7.3301	7.3300	7.3301	-1.212%	452	+94.404%
2024-03-06	7.4600	7.4936	7.4200	7.4200	0.000%	3,576	+92.049%
2024-03-04	7.6600	7.6600	7.4200	7.4200	-0.001%	1,683	+92.049%
2024-03-01	7.4693	7.9000	7.4201	7.4201	-1.065%	824	+92.046%
2024-02-28	7.4500	7.5000	7.4300	7.5000	-0.531%	1,940	+90.000%
2024-02-26	7.4850	7.5400	7.4850	7.5400	-0.007%	589	+88.992%
2024-02-22	7.5405	7.5405	7.5405	7.5405	-1.560%	107	+88.980%
2024-02-21	7.4300	7.6600	7.4300	7.6600	-3.648%	267	+86.031%
2024-02-14	7.1200	7.9500	7.1200	7.9500	+7.874%	800	+79.245%
2024-02-13	7.3500	7.3699	7.3300	7.3697	+5.432%	1,163	+93.359%
2024-02-12	6.9900	6.9900	6.9900	6.9900	-1.895%	262	+103.863%
2024-02-09	7.3700	7.3700	7.1250	7.1250	-1.599%	2,351	+100.000%
2024-02-08	7.2263	7.2408	7.2263	7.2408	-2.283%	572	+96.801%
2024-02-07	7.4100	7.4100	7.4100	7.4100	-0.403%	828	+92.308%
2024-02-05	7.4900	7.4900	7.4100	7.4400	-3.377%	1,596	+91.532%
2024-02-02	7.7000	7.7000	7.7000	7.7000	0.000%	708	+85.065%
2024-02-01	7.6800	7.7000	7.6700	7.7000	0.000%	854	+85.065%
2024-01-31	7.7000	7.7000	7.7000	7.7000	+1.650%	214	+85.065%
2024-01-30	7.4765	7.7000	7.4765	7.5750	0.000%	717	+88.119%
2024-01-29	7.5550	7.5750	7.5550	7.5750	-0.851%	556	+88.119%
2024-01-26	7.7246	7.7246	7.5400	7.6400	-1.419%	832	+86.518%
2024-01-25	7.6150	7.7500	7.6150	7.7500	-0.128%	619	+83.871%
2024-01-24	7.7000	7.7600	7.4700	7.7599	+0.909%	1,633	+83.636%

.dark-mode .CgxGVR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CgxGVR{ color: #333333; background-color: white; border: 2px solid #333333; }CFSBCFSB Bancorp, Inc. Common Stockstock NASDAQ

CFSB
CFSB Bancorp, Inc. Common Stock
stock NASDAQ