CFSB Bancorp Inc (CFSB)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0801 | 1.1849112426 | 6.76 | 6.94 | 6.76 | 1833 | 6.82324982 | CS |
| 4 | 0.1401 | 2.09104477612 | 6.7 | 6.94 | 6.6 | 5859 | 6.7545295 | CS |
| 12 | 0.0751 | 1.11012564671 | 6.765 | 6.95 | 6.41 | 6540 | 6.70801328 | CS |
| 26 | 0.2201 | 3.3247734139 | 6.62 | 6.95 | 6.34 | 4336 | 6.71341005 | CS |
| 52 | 0.0401 | 0.589705882353 | 6.8 | 7.95 | 6.34 | 3062 | 6.7676026 | CS |
| 156 | -3.1599 | -31.599 | 10 | 11.54 | 5.85 | 5582 | 8.87664657 | CS |
| 260 | -3.1599 | -31.599 | 10 | 11.54 | 5.85 | 5582 | 8.87664657 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 6.8 | 6.81 | 6.8 | 698 |
| 1735947300 | 6.8 | 0.02 | 0.29 | 6.8014 | 6.8014 | 6.8 | 714 |
| 1735860900 | 6.78 | 0.02 | 0.30 | 6.765 | 6.8052 | 6.765 | 1060 |
| 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 | 24293 |
| 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 | 6.716 | 6.716 | 6.716 | 469 |
| 1734737700 | 6.75 | -0.01 | -0.15 | 6.755 | 6.755 | 6.75 | 4104 |
| 1734651300 | 6.76 | 0.06 | 0.90 | 6.7 | 6.82 | 6.7 | 15854 |
| 1734564900 | 6.7 | -0.07 | -1.03 | 6.79 | 6.79 | 6.6 | 4980 |
| 1734478500 | 6.77 | -0.02 | -0.29 | 6.71 | 6.77 | 6.71 | 2955 |
| 1734392100 | 6.79 | 0.06 | 0.89 | 6.78 | 6.8 | 6.78 | 1877 |
| 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 | 2312 |
| 1733960100 | 6.6 | -0.1 | -1.49 | 6.71 | 6.82 | 6.57 | 26544 |
| 1733873700 | 6.7 | 0.08 | 1.21 | 6.72 | 6.82 | 6.595 | 10564 |
| 1733787300 | 6.6201 | 0.17 | 2.64 | 6.61 | 6.78 | 6.61 | 8576 |
| 1733528100 | 6.45 | -0.23 | -3.44 | 6.65 | 6.8257 | 6.41 | 35706 |
| 1733441700 | 6.68 | 0 | 0.00 | 6.69 | 6.75 | 6.68 | 3860 |
| 1733355300 | 6.68 | -0.06 | -0.89 | 6.67 | 6.745 | 6.67 | 3704 |
| 1733268900 | 6.7398 | 0.01 | 0.15 | 6.7301 | 6.84 | 6.72 | 9726 |
| 1733182500 | 6.73 | -0.04 | -0.59 | 6.71 | 6.8 | 6.71 | 4196 |
| 1732917840 | 6.77 | 0.09 | 1.37 | 6.735 | 6.8 | 6.67 | 10250 |
| 1732750500 | 6.6783 | -0.02 | -0.32 | 6.735 | 6.8 | 6.6783 | 6726 |
| 1732664100 | 6.7 | 0.06 | 0.90 | 6.78 | 6.79 | 6.64 | 938 |
| 1732577700 | 6.64 | -0.16 | -2.35 | 6.77 | 6.7928 | 6.6218 | 15887 |
| 1732318500 | 6.8 | 0.08 | 1.19 | 6.65 | 6.8 | 6.65 | 3512 |
| 1732232100 | 6.72 | 0.08 | 1.18 | 6.7723 | 6.7723 | 6.63 | 8496 |
| 1732145700 | 6.6414 | -0.02 | -0.28 | 6.675 | 6.74 | 6.6173 | 4374 |
| 1732059300 | 6.66 | -0.12 | -1.77 | 6.7322 | 6.7322 | 6.66 | 4662 |
| 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 | 6.78 | 6.87 | 6.77 | 1708 |
| 1731540900 | 6.7878 | 0.06 | 0.86 | 6.6688 | 6.7878 | 6.6688 | 2242 |
| 1731454500 | 6.73 | 0 | 0.00 | 6.65 | 6.73 | 6.65 | 4198 |
| 1731368100 | 6.73 | 0.04 | 0.65 | 6.77 | 6.8 | 6.65 | 6833 |
| 1731108900 | 6.6867 | -0.02 | -0.30 | 6.73 | 6.73 | 6.6867 | 1155 |
| 1731022500 | 6.707 | -0 | -0.04 | 6.715 | 6.8 | 6.7 | 5332 |
| 1730936100 | 6.71 | -0.11 | -1.61 | 6.72 | 6.8201 | 6.65 | 11378 |
| 1730849700 | 6.82 | -0.01 | -0.15 | 6.82 | 6.83 | 6.72 | 8533 |
| 1730763300 | 6.83 | 0.08 | 1.19 | 6.71 | 6.8901 | 6.71 | 9078 |
| 1730500500 | 6.75 | -0.17 | -2.46 | 6.7806 | 6.804 | 6.75 | 3304 |
| 1730414100 | 6.92 | 0.02 | 0.29 | 6.92 | 6.95 | 6.7899 | 7143 |
| 1730327700 | 6.9 | 0.02 | 0.36 | 6.9 | 6.9 | 6.9 | 671 |
| 1730241300 | 6.8755 | -0.01 | -0.21 | 6.9 | 6.9 | 6.85 | 2852 |
| 1730154900 | 6.89 | 0.09 | 1.32 | 6.78 | 6.89 | 6.78 | 6744 |
| 1729895700 | 6.8 | 0.07 | 1.04 | 6.65 | 6.8 | 6.65 | 9105 |
| 1729809300 | 6.7299 | -0 | -0.00 | 6.73 | 6.73 | 6.72 | 4531 |
| 1729722900 | 6.73 | 0 | 0.00 | 6.79 | 6.79 | 6.73 | 8 |
| 1729636500 | 6.73 | -0 | -0.00 | 6.73 | 6.73 | 6.73 | 446 |
| 1729550100 | 6.7301 | -0.07 | -1.03 | 6.765 | 6.765 | 6.73 | 2130 |
| 1729290900 | 6.8 | 0.01 | 0.15 | 6.765 | 6.8 | 6.73 | 10707 |
| 1729204500 | 6.79 | 0.09 | 1.34 | 6.7 | 6.8 | 6.7 | 2350 |
| 1729118100 | 6.7001 | -0.05 | -0.74 | 6.71 | 6.8226 | 6.69 | 8718 |
| 1729031700 | 6.75 | -0.13 | -1.89 | 6.88 | 6.88 | 6.75 | 2668 |
| 1728945300 | 6.88 | 0.11 | 1.59 | 6.82 | 6.8813 | 6.815 | 1666 |
| 1728686100 | 6.7722 | 0 | 0.00 | 6.8 | 6.8 | 6.77 | 222 |
| 1728599700 | 6.7722 | -0.03 | -0.41 | 6.7 | 6.9 | 6.7 | 16181 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
