CFSB Bancorp Inc (CFSB)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.195 | 2.94339622642 | 6.625 | 6.84 | 6.53 | 2894 | 6.78707185 | CS |
| 4 | 0.16 | 2.4024024024 | 6.66 | 6.84 | 6.5 | 2494 | 6.69575419 | CS |
| 12 | 0.16 | 2.4024024024 | 6.66 | 7.3 | 6.35 | 2716 | 6.7073374 | CS |
| 26 | -0.6565 | -8.78084665285 | 7.4765 | 7.95 | 6.35 | 1902 | 6.83606284 | CS |
| 52 | -0.43 | -5.93103448276 | 7.25 | 7.95 | 5.85 | 2051 | 6.7256927 | CS |
| 156 | -3.18 | -31.8 | 10 | 11.54 | 5.85 | 5895 | 9.17792443 | CS |
| 260 | -3.18 | -31.8 | 10 | 11.54 | 5.85 | 5895 | 9.17792443 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378900 | 6.82 | 0 | 0.00 | 6.75 | 6.82 | 6.75 | 115 |
| 1722292500 | 6.82 | -0.02 | -0.29 | 6.7 | 6.82 | 6.69 | 5201 |
| 1722033300 | 6.84 | 0.06 | 0.83 | 6.72 | 6.84 | 6.65 | 4252 |
| 1721946900 | 6.784 | 0.05 | 0.75 | 6.71 | 6.8 | 6.6 | 926 |
| 1721860500 | 6.7335 | 0.05 | 0.80 | 6.55 | 6.7335 | 6.55 | 829 |
| 1721774100 | 6.68 | 0.1 | 1.52 | 6.625 | 6.71 | 6.53 | 3260 |
| 1721687700 | 6.5801 | -0.17 | -2.52 | 6.71 | 6.71 | 6.58 | 7193 |
| 1721428500 | 6.75 | 0.05 | 0.75 | 6.7 | 6.75 | 6.64 | 8051 |
| 1721342100 | 6.7 | 0 | 0.00 | 6.75 | 6.75 | 6.7 | 81 |
| 1721255700 | 6.7 | 0.15 | 2.26 | 6.69 | 6.7 | 6.69 | 565 |
| 1721169300 | 6.5518 | -0.05 | -0.73 | 6.62 | 6.62 | 6.5518 | 767 |
| 1721082900 | 6.6 | 0 | 0.00 | 6.66 | 6.66 | 6.6 | 77 |
| 1720823700 | 6.6 | 0.08 | 1.30 | 6.6 | 6.695 | 6.6 | 1530 |
| 1720737300 | 6.5152 | -0.26 | -3.91 | 6.67 | 6.8 | 6.5001 | 7329 |
| 1720650900 | 6.78 | 0.01 | 0.15 | 6.62 | 6.8 | 6.62 | 1206 |
| 1720564500 | 6.77 | 0.07 | 1.12 | 6.51 | 6.8 | 6.51 | 1038 |
| 1720478100 | 6.695 | -0.06 | -0.81 | 6.57 | 6.79 | 6.5 | 4258 |
| 1720218900 | 6.75 | 0 | 0.00 | 6.57 | 6.75 | 6.57 | 92 |
| 1720040640 | 6.75 | 0.18 | 2.74 | 6.6 | 6.75 | 6.6 | 6 |
| 1719959700 | 6.57 | 0 | 0.00 | 6.66 | 6.705 | 6.57 | 450 |
| 1719873300 | 6.57 | 0 | 0.00 | 6.64 | 6.64 | 6.57 | 9 |
| 1719614100 | 6.57 | 0 | 0.00 | 6.58 | 6.58 | 6.57 | 164 |
| 1719527700 | 6.57 | 0.02 | 0.31 | 6.57 | 6.75 | 6.57 | 134 |
| 1719441300 | 6.55 | -0.05 | -0.77 | 6.64 | 6.65 | 6.55 | 437 |
| 1719354900 | 6.601 | 0.05 | 0.78 | 6.66 | 6.66 | 6.5500999 | 1155 |
| 1719268500 | 6.55 | -0.01 | -0.15 | 6.54 | 6.8 | 6.53 | 984 |
| 1719009300 | 6.5599999 | -0.31 | -4.51 | 6.84 | 6.84 | 6.5599999 | 358 |
| 1718922900 | 6.87 | 0.36 | 5.53 | 6.6465 | 6.87 | 6.6465 | 3461 |
| 1718750100 | 6.51 | 0 | 0.00 | 6.53 | 6.66 | 6.51 | 2179 |
| 1718663700 | 6.51 | -0.2 | -2.98 | 6.71 | 6.71 | 6.51 | 449 |
| 1718404500 | 6.71 | 0.23 | 3.55 | 6.48 | 6.7439 | 6.48 | 1697 |
| 1718318100 | 6.48 | 0 | 0.00 | 6.72 | 6.72 | 6.48 | 52 |
| 1718231700 | 6.48 | -0.03 | -0.46 | 6.64 | 6.78 | 6.48 | 739 |
| 1718145300 | 6.51 | -0.2 | -2.98 | 6.51 | 6.51 | 6.51 | 145 |
| 1718058900 | 6.71 | 0.06 | 0.90 | 6.635 | 6.8299 | 6.48 | 9517 |
| 1717799700 | 6.65 | 0.22 | 3.42 | 6.43 | 6.8307 | 6.43 | 2386 |
| 1717713300 | 6.43 | -0.01 | -0.16 | 6.44 | 6.858 | 6.43 | 3631 |
| 1717626900 | 6.44 | -0.07 | -1.08 | 6.44 | 6.44 | 6.44 | 214 |
| 1717540500 | 6.51 | -0.01 | -0.15 | 6.5239 | 6.5239 | 6.45 | 546 |
| 1717454100 | 6.5199999 | -0.01 | -0.15 | 6.85 | 6.85 | 6.35 | 2253 |
| 1717194900 | 6.53 | 0.13 | 2.03 | 6.5 | 6.87 | 6.5 | 2210 |
| 1717108500 | 6.4 | -0.28 | -4.19 | 6.6 | 6.78 | 6.4 | 7762 |
| 1717022100 | 6.68 | -0.17 | -2.48 | 6.814 | 6.814 | 6.68 | 1663 |
| 1716935700 | 6.85 | -0.1 | -1.44 | 6.83 | 6.95 | 6.83 | 15130 |
| 1716590100 | 6.95 | 0.35 | 5.30 | 6.6 | 6.95 | 6.6 | 4059 |
| 1716503700 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 154 |
| 1716417300 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 120 |
| 1716330900 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 23 |
| 1716244500 | 6.6 | -0.12 | -1.79 | 6.72 | 6.72 | 6.6 | 617 |
| 1715985300 | 6.72 | 0.11 | 1.66 | 6.59 | 6.94 | 6.59 | 2374 |
| 1715898900 | 6.61 | -0.02 | -0.30 | 6.66 | 6.8 | 6.61 | 2956 |
| 1715812500 | 6.63 | 0.05 | 0.76 | 6.69 | 6.8025 | 6.63 | 1481 |
| 1715726100 | 6.5801 | 0 | 0.00 | 6.68 | 6.68 | 6.5801 | 176 |
| 1715639700 | 6.5801 | -0.11 | -1.64 | 6.7 | 7.0779 | 6.5801 | 8926 |
| 1715380500 | 6.69 | 0 | 0.00 | 6.71 | 6.9 | 6.69 | 1560 |
| 1715294100 | 6.69 | -0.2 | -2.90 | 6.85 | 6.95 | 6.69 | 1023 |
| 1715207700 | 6.89 | 0.02 | 0.29 | 6.93 | 7.3 | 6.7 | 12829 |
| 1715121300 | 6.87 | 0.25 | 3.78 | 6.66 | 7.24 | 6.65 | 11324 |
| 1715034900 | 6.62 | 0.04 | 0.53 | 6.88 | 6.98 | 6.61 | 6011 |
| 1714775700 | 6.585 | -0.05 | -0.68 | 6.64 | 6.99 | 6.58 | 12845 |
| 1714689300 | 6.63 | -0.05 | -0.71 | 6.93 | 6.93 | 6.63 | 1646 |
| 1714602900 | 6.6773999 | -0.32 | -4.61 | 6.7801 | 6.98 | 6.66 | 5421 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
