Catalyst Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	19.61	19.59	18.99	19.61	19.61	-	6,490
Jun 9, 2026	19.61	19.90	19.00	19.61	19.61	-	798
Jun 8, 2026	19.95	19.94	19.50	19.61	19.61	-1.70%	25,500
Jun 7, 2026	19.95	19.95	18.01	19.95	19.95	-	4,100
Jun 4, 2026	19.95	18.04	18.01	19.95	19.95	-	1,000
Jun 3, 2026	19.95	19.94	19.94	19.95	19.95	-	20
Jun 2, 2026	19.95	19.99	17.37	19.95	19.95	-	2,612
Jun 1, 2026	19.95	19.94	18.33	19.95	19.95	-	160
May 25, 2026	20.00	20.00	18.22	19.95	19.95	-0.25%	34,657
May 24, 2026	20.00	19.99	18.00	20.00	20.00	-	8,455
May 21, 2026	19.97	20.00	17.00	20.00	20.00	0.15%	752,618
May 20, 2026	19.97	19.97	19.00	19.97	19.97	-	334
May 19, 2026	19.97	19.97	19.97	19.97	19.97	-	1,032
May 18, 2026	19.97	19.97	19.97	19.97	19.97	-	-
May 17, 2026	19.97	20.10	19.20	19.97	19.97	-	2,615
May 14, 2026	20.00	20.00	19.00	19.97	19.97	-0.15%	23,630
May 13, 2026	25.00	22.50	20.00	20.00	20.00	-20.00%	426,073
May 12, 2026	22.97	25.00	18.90	25.00	25.00	8.84%	971,537
May 11, 2026	22.97	22.50	18.38	22.97	22.97	-	162
May 10, 2026	22.97	22.50	18.38	22.97	22.97	-	147
May 6, 2026	21.99	23.00	19.55	22.97	22.97	4.46%	171,574
May 5, 2026	21.99	21.99	21.99	21.99	21.99	-	-
May 4, 2026	21.99	21.99	21.99	21.99	21.99	-	15
Apr 30, 2026	21.72	22.00	20.00	21.99	21.99	1.24%	901,000
Apr 29, 2026	21.72	21.72	21.72	21.72	21.72	-	-
Apr 28, 2026	21.72	21.50	21.50	21.72	21.72	-	50
Apr 27, 2026	22.00	22.00	20.50	21.72	21.72	-1.27%	36,690
Apr 26, 2026	20.92	22.00	21.80	22.00	22.00	5.16%	880,000
Apr 23, 2026	20.92	20.92	20.92	20.92	20.92	-	-
Apr 22, 2026	20.92	21.80	21.80	20.92	20.92	-	2,000
Apr 21, 2026	20.98	22.70	19.50	20.92	20.92	-0.29%	348,160
Apr 20, 2026	20.98	18.31	18.31	20.98	20.98	-	897
Apr 19, 2026	19.52	22.80	18.85	20.98	20.98	7.48%	451,509
Apr 16, 2026	19.00	19.90	18.85	19.52	19.52	2.74%	68,000
Apr 15, 2026	19.17	19.16	18.00	19.00	19.00	-0.89%	555,501
Apr 14, 2026	19.51	19.35	18.00	19.17	19.17	-1.74%	121,707
Apr 9, 2026	17.85	19.90	17.85	19.51	19.51	9.30%	402,500
Apr 8, 2026	17.94	17.85	17.55	17.85	17.85	-0.50%	107,700
Apr 7, 2026	17.90	17.98	17.50	17.94	17.94	0.22%	30,010
Apr 6, 2026	16.88	17.90	16.75	17.90	17.90	6.04%	600,000