Catalyst Bancorp, Inc. CLST
NASDAQ · United States · Finance
$17.25-0.37 (-2.10%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |