Catalyst Bancorp, Inc. CLST
NASDAQ · Vereinigte Staaten · Finanzen
$17,25-0,37 (-2,10 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $17,25 | -2,10 % | $17,63 | $17,63 | $16,62 | 7,80K |
| 2026-09-30 | $17,62 | -1,43 % | $17,99 | $17,99 | $17,62 | 1,60K |
| 2026-09-29 | $17,88 | +0,51 % | $17,88 | $17,88 | $17,88 | 900 |
| 2026-09-28 | $17,78 | -0,65 % | $17,78 | $17,78 | $17,78 | 300 |
| 2026-09-25 | $17,90 | 0,00 % | $17,90 | $17,90 | $17,90 | 0 |
| 2026-09-24 | $17,90 | -0,78 % | $17,70 | $17,90 | $17,70 | 6,60K |
| 2026-09-23 | $18,04 | -0,06 % | $18,09 | $18,44 | $18,01 | 2,80K |
| 2026-09-22 | $18,05 | -0,55 % | $18,30 | $18,30 | $17,99 | 2,10K |
| 2026-09-21 | $18,15 | +0,28 % | $17,90 | $18,30 | $17,90 | 2,70K |
| 2026-09-18 | $18,10 | +0,61 % | $18,15 | $18,30 | $18,07 | 4,40K |
| 2026-09-17 | $17,99 | -0,06 % | $18,45 | $18,45 | $17,98 | 1,40K |
| 2026-09-16 | $18,00 | +0,45 % | $18,38 | $18,38 | $18,00 | 2,00K |
| 2026-09-15 | $17,92 | -1,27 % | $18,23 | $18,29 | $17,91 | 3,10K |
| 2026-09-14 | $18,15 | +0,58 % | $18,15 | $18,15 | $18,15 | 400 |
| 2026-09-11 | $18,05 | +0,14 % | $18,45 | $18,45 | $17,80 | 3,30K |
| 2026-09-10 | $18,02 | +0,11 % | $18,38 | $18,38 | $18,02 | 3,40K |
| 2026-09-09 | $18,00 | -0,80 % | $18,40 | $18,40 | $17,77 | 6,30K |
| 2026-09-08 | $18,15 | +1,88 % | $18,28 | $18,35 | $17,83 | 6,20K |
| 2026-09-04 | $17,81 | +1,71 % | $17,74 | $18,09 | $17,63 | 4,80K |
| 2026-09-03 | $17,51 | 0,00 % | $17,51 | $17,51 | $17,51 | 0 |
| 2026-09-02 | $17,51 | -1,35 % | $17,63 | $17,63 | $17,51 | 2,00K |
| 2026-09-01 | $17,75 | -0,34 % | $17,63 | $17,75 | $17,63 | 1,50K |
| 2026-08-31 | $17,81 | +1,77 % | $17,81 | $18,12 | $17,79 | 7,10K |
| 2026-08-28 | $17,50 | +0,63 % | $17,62 | $17,97 | $17,50 | 3,50K |
| 2026-08-27 | $17,39 | 0,00 % | $17,41 | $17,50 | $17,39 | 6,80K |
| 2026-08-26 | $17,39 | +0,13 % | $17,50 | $17,50 | $17,39 | 4,80K |
| 2026-08-25 | $17,37 | -0,02 % | $17,50 | $17,50 | $17,37 | 2,70K |
| 2026-08-24 | $17,37 | +0,06 % | $17,50 | $17,50 | $17,35 | 3,40K |
| 2026-08-21 | $17,36 | 0,00 % | $17,36 | $17,36 | $17,36 | 0 |
| 2026-08-20 | $17,36 | 0,00 % | $17,36 | $17,36 | $17,36 | 0 |
| 2026-08-19 | $17,36 | -0,97 % | $17,71 | $17,93 | $17,36 | 1,00K |
| 2026-08-18 | $17,53 | -0,45 % | $17,51 | $17,76 | $17,51 | 600 |
| 2026-08-17 | $17,61 | +1,97 % | $17,36 | $20,50 | $17,36 | 8,90K |
| 2026-08-14 | $17,27 | 0,00 % | $17,27 | $17,27 | $17,27 | 0 |
| 2026-08-13 | $17,27 | +0,06 % | $17,27 | $17,27 | $17,16 | 2,30K |
| 2026-08-12 | $17,26 | +0,64 % | $17,15 | $17,27 | $17,15 | 7,50K |
| 2026-08-11 | $17,15 | +0,88 % | $17,15 | $17,15 | $17,15 | 500 |
| 2026-08-10 | $17,00 | -1,97 % | $16,76 | $17,00 | $16,76 | 3,10K |
| 2026-08-07 | $17,34 | +2,31 % | $16,89 | $17,50 | $16,52 | 4,20K |
| 2026-08-06 | $16,95 | -0,29 % | $16,89 | $16,95 | $16,89 | 600 |
| 2026-08-05 | $17,00 | +1,43 % | $17,00 | $17,00 | $17,00 | 200 |
| 2026-08-04 | $16,76 | -0,06 % | $17,49 | $17,49 | $16,76 | 1,90K |
| 2026-08-03 | $16,77 | -1,70 % | $17,50 | $17,50 | $16,77 | 800 |
| 2026-07-31 | $17,06 | +1,85 % | $16,54 | $17,06 | $16,54 | 1,90K |
| 2026-07-30 | $16,75 | +0,27 % | $16,62 | $16,77 | $16,62 | 1,60K |
| 2026-07-29 | $16,70 | -1,15 % | $16,76 | $16,80 | $16,70 | 4,00K |
| 2026-07-28 | $16,90 | -2,57 % | $17,30 | $17,40 | $16,70 | 3,10K |
| 2026-07-27 | $17,34 | +4,49 % | $17,28 | $17,34 | $17,28 | 900 |
| 2026-07-24 | $16,60 | -0,95 % | $16,60 | $16,60 | $16,60 | 500 |
| 2026-07-23 | $16,76 | -0,95 % | $16,85 | $16,85 | $16,76 | 700 |
| 2026-07-22 | $16,92 | 0,00 % | $16,98 | $16,98 | $16,92 | 1,10K |
| 2026-07-21 | $16,92 | -1,48 % | $16,90 | $16,92 | $16,90 | 300 |
| 2026-07-20 | $17,17 | -0,61 % | $17,00 | $17,17 | $17,00 | 1,00K |
| 2026-07-17 | $17,28 | +3,16 % | $16,85 | $17,34 | $16,85 | 9,30K |
| 2026-07-16 | $16,75 | +0,06 % | $16,75 | $16,75 | $16,75 | 900 |
| 2026-07-15 | $16,74 | -0,06 % | $16,56 | $17,00 | $16,51 | 2,10K |
| 2026-07-14 | $16,75 | -1,47 % | $16,75 | $16,75 | $16,75 | 4,60K |
| 2026-07-13 | $17,00 | +1,80 % | $16,02 | $17,00 | $16,02 | 7,80K |
| 2026-07-10 | $16,70 | +0,60 % | $16,70 | $16,70 | $16,70 | 1,10K |
| 2026-07-09 | $16,60 | +0,06 % | $16,59 | $16,61 | $16,59 | 4,00K |
| 2026-07-08 | $16,59 | +0,48 % | $16,51 | $16,60 | $16,50 | 8,50K |
| 2026-07-07 | $16,51 | 0,00 % | $16,51 | $16,51 | $16,51 | 300 |
| 2026-07-06 | $16,51 | +1,41 % | $16,50 | $16,57 | $16,49 | 1,80K |
| 2026-07-02 | $16,28 | -1,69 % | $16,51 | $16,51 | $16,28 | 1,20K |
| 2026-07-01 | $16,56 | +0,30 % | $17,25 | $17,25 | $16,56 | 700 |
| 2026-06-30 | $16,51 | 0,00 % | $16,60 | $16,60 | $16,51 | 3,10K |
| 2026-06-29 | $16,51 | -2,88 % | $16,51 | $16,51 | $16,51 | 600 |
| 2026-06-26 | $17,00 | +3,03 % | $16,61 | $17,00 | $16,50 | 5,50K |
| 2026-06-25 | $16,50 | -0,84 % | $16,67 | $16,67 | $16,50 | 400 |
| 2026-06-24 | $16,64 | +1,03 % | $16,47 | $16,64 | $16,27 | 1,30K |
| 2026-06-23 | $16,47 | 0,00 % | $16,47 | $16,47 | $16,47 | 0 |
| 2026-06-22 | $16,47 | +0,24 % | $16,28 | $16,50 | $16,28 | 3,70K |
| 2026-06-18 | $16,43 | +1,36 % | $16,08 | $16,43 | $16,08 | 4,10K |
| 2026-06-17 | $16,21 | +0,87 % | $16,20 | $16,25 | $16,20 | 500 |
| 2026-06-16 | $16,07 | +0,12 % | $16,00 | $16,07 | $16,00 | 1,00K |
| 2026-06-15 | $16,05 | -0,12 % | $16,28 | $16,41 | $16,03 | 2,20K |
| 2026-06-12 | $16,07 | +0,37 % | $16,07 | $16,07 | $16,07 | 300 |
| 2026-06-11 | $16,01 | -0,06 % | $16,01 | $16,01 | $16,01 | 300 |
| 2026-06-10 | $16,02 | +0,38 % | $15,97 | $16,23 | $15,96 | 17,20K |
| 2026-06-09 | $15,96 | 0,00 % | $15,96 | $15,96 | $15,96 | 0 |
| 2026-06-08 | $15,96 | +0,06 % | $15,97 | $15,97 | $15,96 | 300 |
| 2026-06-05 | $15,95 | -0,37 % | $15,93 | $15,95 | $15,92 | 2,70K |
| 2026-06-04 | $16,01 | 0,00 % | $16,01 | $16,01 | $16,01 | 3,40K |
| 2026-06-03 | $16,01 | +0,06 % | $16,00 | $16,01 | $16,00 | 2,40K |
| 2026-06-02 | $16,00 | +0,13 % | $15,96 | $16,00 | $15,96 | 3,80K |
| 2026-06-01 | $15,98 | +0,38 % | $15,92 | $15,99 | $15,92 | 1,10K |
| 2026-05-29 | $15,92 | 0,00 % | $15,92 | $15,92 | $15,92 | 400 |
| 2026-05-28 | $15,92 | -0,19 % | $15,95 | $15,98 | $15,92 | 5,90K |
| 2026-05-27 | $15,95 | +0,13 % | $15,92 | $15,95 | $15,91 | 5,50K |
| 2026-05-26 | $15,93 | +0,13 % | $15,93 | $15,94 | $15,91 | 6,90K |