Skip to main content
CFSB Bancorp, Inc. (CFSB)
Nov 3, 2025 - CFSB was delisted (reason: acquired by Hometown Financial)
14.25
0.00 (0.00%)
Inactive · Last trade price on Oct 31, 2025

CFSB Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 202514.2514.2514.2514.2514.25--
Oct 31, 202514.2514.2514.2514.2514.25-12,367
Oct 30, 202514.2414.2514.2414.2514.250.14%37,343
Oct 29, 202514.2414.2414.1414.2314.23-0.07%21,504
Oct 28, 202514.2314.2414.2314.2414.240.07%51,846
Oct 27, 202514.2214.2414.2214.2314.23-14,317
Oct 24, 202514.2214.2314.2214.2314.230.07%42,900
Oct 23, 202514.2214.2214.2214.2214.22-50,444
Oct 22, 202514.1414.2414.1414.2214.220.57%57,155
Oct 21, 202514.1414.1414.1414.1414.14-419
Oct 20, 202514.1414.1414.1314.1414.140.11%2,549
Oct 17, 202514.1314.1314.1314.1314.13-34
Oct 16, 202514.1314.1314.1114.1314.130.16%6,350
Oct 15, 202514.1014.1014.1014.1014.10-51
Oct 14, 202514.1114.1413.9314.1014.10-0.06%9,988
Oct 13, 202514.1214.1214.1114.1114.11-0.07%1,495
Oct 10, 202514.1114.1414.1114.1214.12-10,161
Oct 9, 202514.1214.1214.1214.1214.12-11
Oct 8, 202514.1214.1214.1214.1214.12-29
Oct 7, 202514.1114.1214.1114.1214.12-0.14%708
Oct 6, 202514.1214.1414.0614.1414.140.07%15,357
Oct 3, 202514.1414.1414.1314.1314.130.07%482
Oct 2, 202514.1214.1214.1214.1214.120.07%117
Oct 1, 202514.1414.1414.1114.1114.11-0.56%1,707
Sep 30, 202514.1914.1914.1914.1914.19-402
Sep 29, 202514.1914.1914.1914.1914.19-0.22%342
Sep 26, 202514.2014.2214.2014.2214.220.49%995
Sep 25, 202514.1514.1514.1514.1514.150.86%225
Sep 24, 202514.0314.0314.0314.0314.03-18
Sep 23, 202514.1214.1814.0314.0314.030.07%8,790
Sep 22, 202514.0614.1114.0214.0214.02-1.34%12,225
Sep 19, 202514.0514.2114.0514.2114.211.28%5,628
Sep 18, 202514.1414.1414.0214.0314.03-0.14%5,905
Sep 17, 202514.1214.1214.0514.0514.05-1.20%13,212
Sep 16, 202514.0014.2214.0014.2214.220.71%10,884
Sep 15, 202514.1314.1314.1114.1214.12-0.28%1,534
Sep 12, 202514.1714.1714.1014.1614.160.85%334
Sep 11, 202514.1714.1714.0414.0414.04-1.06%1,289
Sep 10, 202514.1914.1914.1814.1914.19-1,340
Sep 9, 202514.1014.1914.1014.1914.190.64%1,458
Sep 8, 202514.1014.1014.0714.1014.10-0.56%1,022
Sep 5, 202514.1814.1814.1814.1814.18-94
Sep 4, 202513.9814.1813.9814.1814.18-0.42%2,436
Sep 3, 202513.9614.2413.9614.2414.241.93%20,695
Sep 2, 202513.9713.9713.9713.9713.970.07%1,355
Aug 29, 202513.9313.9713.9113.9613.96-0.07%2,417
Aug 28, 202513.9713.9713.9713.9713.970.22%662
Aug 27, 202513.9413.9713.9413.9413.94-0.07%2,791
Aug 26, 202513.9513.9513.9413.9513.950.22%12,640
Aug 25, 202513.9213.9213.9213.9213.92-175
Aug 22, 202513.9213.9213.9213.9213.920.14%713
Aug 21, 202513.9013.9113.9013.9013.90-570
Aug 20, 202513.9013.9013.9013.9013.90-53
Aug 19, 202513.9513.9513.9013.9013.90-1,269
Aug 18, 202513.9113.9113.9013.9013.90-317
Aug 15, 202513.9013.9013.9013.9013.900.14%4,076
Aug 14, 202513.8813.8813.8813.8813.88-0.32%417
Aug 13, 202513.8813.9313.8813.9313.930.25%576
Aug 12, 202513.8913.8913.8913.8913.89-105
Aug 11, 202513.8813.8913.8813.8913.890.07%376
Aug 8, 202513.8813.8813.8813.8813.88-88
Aug 7, 202513.8613.8813.8613.8813.88-0.07%403
Aug 6, 202513.9613.9613.8913.8913.890.07%493
Aug 5, 202513.8813.8813.8813.8813.880.22%232
Aug 4, 202513.8513.8513.8513.8513.85-0.22%379
Aug 1, 202513.9013.9013.8313.8813.88-0.64%1,205
Jul 31, 202513.9513.9813.9513.9713.970.27%1,822
Jul 30, 202513.9313.9413.9313.9313.930.24%1,919
Jul 29, 202513.9013.9013.9013.9013.90-7,460
Jul 28, 202513.9013.9013.9013.9013.900.72%402
Jul 25, 202513.8013.8013.8013.8013.80-0.14%263
Jul 24, 202513.8213.8213.8213.8213.82-0.22%539
Jul 23, 202513.8513.8513.8513.8513.85-84
Jul 22, 202513.8513.8513.8513.8513.85-0.06%997
Jul 21, 202513.8513.8713.8513.8613.86-0.12%4,112
Jul 18, 202513.8813.8813.8813.8813.880.18%204
Jul 17, 202513.8513.8513.8513.8513.850.07%1,012
Jul 16, 202513.8413.8413.8413.8413.84-0.07%653
Jul 15, 202513.8413.8513.8413.8513.850.36%12,642
Jul 14, 202513.8013.8013.8013.8013.80-154
Jul 11, 202513.8213.8213.8013.8013.80-591
Jul 10, 202513.8013.8013.8013.8013.80-328
Jul 9, 202513.8013.8013.8013.8013.800.07%1,983
Jul 8, 202513.7913.8013.7913.7913.790.05%11,379
Jul 7, 202513.7713.7813.7713.7813.780.24%5,872
Jul 3, 202513.7513.7513.7513.7513.75-0.07%468
Jul 2, 202513.7613.7613.7613.7613.760.07%604
Jul 1, 202513.7513.7613.7513.7513.750.25%4,463
Jun 30, 202513.7113.7213.7113.7213.72-0.03%28,554
Jun 27, 202513.7013.7213.7013.7213.720.15%5,239
Jun 26, 202513.7113.7113.7013.7013.70-2,788
Jun 25, 202513.7213.7213.7013.7013.70-1,053
Jun 24, 202513.7013.7213.7013.7013.70-2,939
Jun 23, 202513.7013.7013.7013.7013.70-847
Jun 20, 202513.7013.7013.6913.7013.70-7,868
Jun 18, 202513.6913.7013.6913.7013.700.07%8,182
Jun 17, 202513.6813.6913.6813.6913.690.04%2,392
Jun 16, 202513.6813.6813.6813.6813.680.25%1,428
Jun 13, 202513.6513.6813.6513.6513.65-3,113
Jun 12, 202513.6613.6713.6513.6513.65-0.15%3,814