Catalyst Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	39.48	42.10	37.00	37.99	37.99	-3.77%	1,150,543
Aug 23, 2026	39.15	45.50	39.10	39.48	39.48	0.84%	1,228,823
Aug 20, 2026	38.00	41.50	38.05	39.15	39.15	3.03%	199,942
Aug 19, 2026	36.42	42.70	38.00	38.00	38.00	4.34%	105,951
Aug 18, 2026	35.60	39.70	35.00	36.42	36.42	2.30%	286,065
Aug 17, 2026	35.46	35.60	33.58	35.60	35.60	0.39%	172,302
Aug 16, 2026	33.18	35.60	33.70	35.46	35.46	6.87%	53,213
Aug 13, 2026	32.41	34.10	31.00	33.18	33.18	2.38%	577,400
Aug 12, 2026	33.76	34.70	31.55	32.41	32.41	-4.00%	46,953
Aug 11, 2026	33.30	35.17	32.00	33.76	33.76	1.38%	65,320
Aug 10, 2026	32.07	33.80	30.50	33.30	33.30	3.84%	248,184
Aug 9, 2026	30.00	33.88	30.05	32.07	32.07	6.90%	79,956
Aug 6, 2026	31.49	35.77	30.00	30.00	30.00	-4.73%	166,299
Aug 5, 2026	32.67	33.98	28.90	31.49	31.49	-3.61%	652,774
Aug 4, 2026	32.46	38.80	30.00	32.67	32.67	0.65%	391,147
Aug 3, 2026	28.06	32.80	29.94	32.46	32.46	15.68%	45,553
Aug 2, 2026	26.67	31.60	26.95	28.06	28.06	5.21%	129,191
Jul 30, 2026	23.19	26.99	22.01	26.67	26.67	15.01%	242,843
Jul 29, 2026	24.29	23.79	23.00	23.19	23.19	-4.53%	18,010
Jul 28, 2026	24.79	24.97	23.07	24.29	24.29	-2.02%	23,328
Jul 27, 2026	24.04	24.83	22.25	24.79	24.79	3.12%	1,729,463
Jul 26, 2026	21.48	24.15	20.00	24.04	24.04	11.92%	6,616,372
Jul 22, 2026	18.12	21.74	19.03	21.48	21.48	18.54%	4,807,563
Jul 21, 2026	18.12	18.32	18.32	18.12	18.12	-	500
Jul 20, 2026	18.40	18.41	18.12	18.12	18.12	-1.52%	55,400
Jul 19, 2026	17.43	19.90	18.40	18.40	18.40	5.57%	110,100
Jul 16, 2026	18.21	19.00	17.00	17.43	17.43	-4.28%	39,602
Jul 15, 2026	18.21	18.00	18.00	18.21	18.21	-	100
Jul 14, 2026	18.21	18.88	16.71	18.21	18.21	-	6,801
Jul 13, 2026	18.21	18.75	15.35	18.21	18.21	-	2,725
Jul 12, 2026	18.21	19.00	18.00	18.21	18.21	-	5,335
Jul 9, 2026	18.00	19.00	17.99	18.21	18.21	1.17%	22,278
Jul 8, 2026	18.00	18.00	18.00	18.00	18.00	-	4,300
Jul 7, 2026	18.00	19.20	16.02	18.00	18.00	-	9,110
Jul 6, 2026	18.00	19.40	18.00	18.00	18.00	-	7,600
Jul 5, 2026	18.00	18.50	18.00	18.00	18.00	-	16,760
Jul 1, 2026	19.25	19.84	17.99	18.00	18.00	-6.49%	78,440
Jun 30, 2026	19.88	19.25	18.90	19.25	19.25	-3.17%	98,010
Jun 29, 2026	19.88	19.01	19.00	19.88	19.88	-	15,000
Jun 28, 2026	19.00	20.80	19.20	19.88	19.88	4.63%	122,015
Jun 25, 2026	19.25	19.24	18.02	19.00	19.00	-1.30%	2,406,441
Jun 24, 2026	19.36	19.28	19.00	19.25	19.25	-0.57%	282,000
Jun 23, 2026	19.36	19.39	19.00	19.36	19.36	-	369,700
Jun 22, 2026	19.78	19.36	19.25	19.36	19.36	-2.12%	516,000
Jun 21, 2026	19.78	19.39	19.39	19.78	19.78	-	60
Jun 17, 2026	19.78	19.48	19.44	19.78	19.78	-	12,035
Jun 16, 2026	19.78	19.78	19.78	19.78	19.78	-	-
Jun 15, 2026	19.78	19.50	19.00	19.78	19.78	-	1,700
Jun 14, 2026	19.61	19.80	19.00	19.78	19.78	0.87%	1,012,000
Jun 11, 2026	19.61	19.49	19.20	19.61	19.61	-	6,080