Catalyst Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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	-	-