CFSB Bancorp Inc (CFSB)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.89 | 11.8508655126 | 7.51 | 7.97 | 7.51 | 1973 | 7.83311188 | CS |
| 4 | 1.59 | 23.3480176211 | 6.81 | 7.97 | 6.77 | 3103 | 7.41131116 | CS |
| 12 | 1.7363 | 26.0560949623 | 6.6637 | 7.97 | 6.41 | 6103 | 6.80250791 | CS |
| 26 | 1.56 | 22.8070175439 | 6.84 | 7.97 | 6.34 | 4397 | 6.78905532 | CS |
| 52 | 1.13 | 15.5433287483 | 7.27 | 7.97 | 6.34 | 3219 | 6.79239689 | CS |
| 156 | -2.14 | -20.3036053131 | 10.54 | 10.75 | 5.85 | 4241 | 8.34126672 | CS |
| 260 | -1.6 | -16 | 10 | 11.54 | 5.85 | 5528 | 8.85318284 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 7.96 | 0.13 | 1.66 | 7.79 | 7.96 | 7.79 | 2110 |
| 1738884900 | 7.83 | 0.02 | 0.25 | 7.55 | 7.97 | 7.55 | 2773 |
| 1738798500 | 7.8101 | -0.02 | -0.32 | 7.79 | 7.93 | 7.67 | 3025 |
| 1738712100 | 7.835 | 0.14 | 1.75 | 7.71 | 7.835 | 7.71 | 524 |
| 1738625700 | 7.7 | 0 | 0.00 | 7.51 | 7.87 | 7.51 | 1431 |
| 1738366500 | 7.7 | -0.05 | -0.65 | 7.7 | 7.73 | 7.7 | 2327 |
| 1738280100 | 7.75 | 0.12 | 1.57 | 7.59 | 7.75 | 7.59 | 992 |
| 1738193700 | 7.63 | -0.33 | -4.15 | 7.97 | 7.97 | 7.63 | 3009 |
| 1738107300 | 7.96 | 0.21 | 2.68 | 7.61 | 7.97 | 7.45 | 4977 |
| 1738020900 | 7.7525 | 0.06 | 0.81 | 7.06 | 7.84 | 7.06 | 4147 |
| 1737761700 | 7.6899 | 0.19 | 2.53 | 7.35 | 7.6899 | 7.06 | 1986 |
| 1737675300 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1737588900 | 7.5 | 0.48 | 6.84 | 7.1705 | 7.5 | 7.097 | 4229 |
| 1737502500 | 7.02 | 0.08 | 1.15 | 6.78 | 7.02 | 6.77 | 14511 |
| 1737156900 | 6.94 | 0.07 | 1.02 | 6.9 | 6.94 | 6.9 | 3327 |
| 1737070500 | 6.87 | 0.03 | 0.44 | 6.89 | 6.93 | 6.8 | 2283 |
| 1736984100 | 6.84 | 0.03 | 0.44 | 6.8 | 6.89 | 6.8 | 3767 |
| 1736897700 | 6.81 | 0 | 0.00 | 6.8 | 6.81 | 6.8 | 248 |
| 1736811300 | 6.81 | 0.01 | 0.15 | 6.81 | 6.82 | 6.81 | 194 |
| 1736552100 | 6.8 | -0.06 | -0.80 | 6.83 | 6.854 | 6.8 | 8741 |
| 1736379300 | 6.8551 | 0.05 | 0.66 | 6.82 | 6.94 | 6.82 | 2312 |
| 1736292900 | 6.81 | 0 | 0.00 | 6.795 | 6.81 | 6.795 | 3602 |
| 1736206500 | 6.81 | 0.01 | 0.15 | 6.77 | 6.81 | 6.77 | 701 |
| 1735947300 | 6.8 | 0.02 | 0.29 | 6.76 | 6.8014 | 6.76 | 715 |
| 1735860900 | 6.78 | 0.02 | 0.30 | 6.765 | 6.8052 | 6.765 | 1075 |
| 1735688100 | 6.7599 | 0.01 | 0.15 | 6.8 | 6.8 | 6.73 | 7609 |
| 1735601700 | 6.7501 | -0.04 | -0.63 | 6.78 | 6.8 | 6.72 | 24493 |
| 1735342500 | 6.7928 | 0.06 | 0.93 | 6.72 | 6.7928 | 6.72 | 5815 |
| 1735256100 | 6.73 | 0.01 | 0.15 | 6.7399 | 6.86 | 6.72 | 20237 |
| 1735077840 | 6.72 | 0 | 0.06 | 6.71 | 6.73 | 6.71 | 1196 |
| 1734996900 | 6.716 | -0.03 | -0.50 | 6.76 | 6.76 | 6.716 | 470 |
| 1734737700 | 6.75 | -0.01 | -0.15 | 6.755 | 6.755 | 6.75 | 4104 |
| 1734651300 | 6.76 | 0.06 | 0.90 | 6.65 | 6.82 | 6.65 | 15860 |
| 1734564900 | 6.7 | -0.07 | -1.03 | 6.79 | 6.79 | 6.6 | 4980 |
| 1734478500 | 6.77 | -0.02 | -0.29 | 6.72 | 6.77 | 6.71 | 2958 |
| 1734392100 | 6.79 | 0.06 | 0.89 | 6.72 | 6.8 | 6.72 | 1878 |
| 1734132900 | 6.73 | 0 | 0.00 | 6.7 | 6.73 | 6.7 | 1598 |
| 1734046500 | 6.73 | 0.13 | 1.97 | 6.7435 | 6.7435 | 6.73 | 2316 |
| 1733960100 | 6.6 | -0.1 | -1.49 | 6.7 | 6.82 | 6.57 | 26545 |
| 1733873700 | 6.7 | 0.08 | 1.21 | 6.72 | 6.82 | 6.595 | 10564 |
| 1733787300 | 6.6201 | 0.17 | 2.64 | 6.63 | 6.78 | 6.61 | 8588 |
| 1733528100 | 6.45 | -0.23 | -3.44 | 6.66 | 6.8257 | 6.41 | 36947 |
| 1733441700 | 6.68 | 0 | 0.00 | 6.68 | 6.75 | 6.68 | 3861 |
| 1733355300 | 6.68 | -0.06 | -0.89 | 6.67 | 6.745 | 6.67 | 3704 |
| 1733268900 | 6.7398 | 0.01 | 0.15 | 6.84 | 6.84 | 6.72 | 11196 |
| 1733182500 | 6.73 | -0.04 | -0.59 | 6.71 | 6.8 | 6.71 | 4196 |
| 1732917840 | 6.77 | 0.09 | 1.37 | 6.69 | 6.8 | 6.67 | 10316 |
| 1732750500 | 6.6783 | -0.02 | -0.32 | 6.735 | 6.8 | 6.6783 | 6726 |
| 1732664100 | 6.7 | 0.06 | 0.90 | 6.69 | 6.79 | 6.64 | 939 |
| 1732577700 | 6.64 | -0.16 | -2.35 | 6.72 | 6.7928 | 6.6218 | 15889 |
| 1732318500 | 6.8 | 0.08 | 1.19 | 6.7 | 6.8 | 6.65 | 3514 |
| 1732232100 | 6.72 | 0.08 | 1.18 | 6.63 | 6.7723 | 6.63 | 8498 |
| 1732145700 | 6.6414 | -0.02 | -0.28 | 6.675 | 6.74 | 6.6173 | 4374 |
| 1732059300 | 6.66 | -0.12 | -1.77 | 6.8 | 6.8 | 6.66 | 4707 |
| 1731972900 | 6.78 | -0 | -0.00 | 6.6637 | 6.8 | 6.6637 | 5045 |
| 1731713700 | 6.7801 | 0.01 | 0.15 | 6.6379 | 6.8 | 6.6379 | 2621 |
| 1731627300 | 6.77 | -0.02 | -0.26 | 6.65 | 6.87 | 6.65 | 1709 |
| 1731540900 | 6.7878 | 0.06 | 0.86 | 6.74 | 6.7878 | 6.6688 | 2248 |
| 1731454500 | 6.73 | 0 | 0.00 | 6.7 | 6.73 | 6.65 | 4199 |
| 1731368100 | 6.73 | 0.04 | 0.65 | 6.77 | 6.8 | 6.65 | 6833 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
