Catalyst Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	11.25	11.95	11.25	11.95	11.95	5.75%	63,471
Dec 19, 2024	11.36	11.42	11.30	11.30	11.30	-	4,228
Dec 18, 2024	11.49	11.59	11.27	11.30	11.30	-2.50%	21,662
Dec 17, 2024	11.50	11.59	11.47	11.59	11.59	-0.43%	2,538
Dec 16, 2024	11.65	11.65	11.64	11.64	11.64	-0.17%	2,047
Dec 13, 2024	11.57	11.66	11.51	11.66	11.66	0.09%	4,694
Dec 12, 2024	11.56	11.65	11.56	11.65	11.65	1.13%	3,980
Dec 11, 2024	11.58	11.69	11.52	11.52	11.52	-0.35%	7,726
Dec 10, 2024	11.55	11.70	11.51	11.56	11.56	-0.69%	8,968
Dec 9, 2024	11.53	11.80	11.50	11.64	11.64	0.43%	18,386
Dec 6, 2024	11.61	11.67	11.59	11.59	11.59	-1.53%	2,809
Dec 5, 2024	11.70	11.89	11.56	11.77	11.77	-0.25%	21,428
Dec 4, 2024	11.86	11.90	11.68	11.80	11.80	-0.84%	11,208
Dec 3, 2024	11.73	11.92	11.71	11.90	11.90	0.85%	15,931
Dec 2, 2024	11.90	11.90	11.60	11.80	11.80	-0.42%	14,910
Nov 29, 2024	11.85	11.85	11.85	11.85	11.85	-	36
Nov 27, 2024	11.88	11.88	11.78	11.85	11.85	0.42%	8,022
Nov 26, 2024	11.70	11.91	11.70	11.80	11.80	0.77%	10,652
Nov 25, 2024	11.53	11.88	11.53	11.71	11.71	0.52%	21,082
Nov 22, 2024	11.60	11.67	11.53	11.65	11.65	0.43%	6,952
Nov 21, 2024	11.48	11.60	11.48	11.60	11.60	1.13%	3,476
Nov 20, 2024	11.48	11.54	11.41	11.47	11.47	-	8,969
Nov 19, 2024	11.54	11.54	11.47	11.47	11.47	0.61%	5,568
Nov 18, 2024	11.47	11.53	11.40	11.40	11.40	-0.70%	2,643
Nov 15, 2024	11.47	11.70	11.47	11.48	11.48	-1.37%	23,835
Nov 14, 2024	11.65	11.65	11.64	11.64	11.64	0.78%	1,901
Nov 13, 2024	11.55	11.55	11.55	11.55	11.55	-	99
Nov 12, 2024	11.41	11.71	11.37	11.55	11.55	-	8,899
Nov 11, 2024	11.54	11.55	11.54	11.55	11.55	1.76%	330
Nov 8, 2024	11.35	11.35	11.35	11.35	11.35	-2.49%	1,143
Nov 7, 2024	11.62	11.64	11.50	11.64	11.64	2.11%	14,169
Nov 6, 2024	11.47	11.64	11.39	11.40	11.40	0.35%	28,752
Nov 5, 2024	11.36	11.36	11.36	11.36	11.36	-0.44%	427
Nov 4, 2024	11.41	11.41	11.41	11.41	11.41	-	261
Nov 1, 2024	11.34	11.41	11.34	11.41	11.41	0.09%	1,242
Oct 31, 2024	11.46	11.49	11.40	11.40	11.40	0.53%	4,176
Oct 30, 2024	11.40	11.49	11.34	11.34	11.34	-0.09%	2,032
Oct 29, 2024	11.38	11.49	11.31	11.35	11.35	-0.96%	6,491
Oct 28, 2024	11.36	11.48	11.27	11.46	11.46	-0.17%	28,623
Oct 25, 2024	11.48	11.49	11.48	11.48	11.48	-0.04%	753
Oct 24, 2024	11.43	11.49	11.42	11.49	11.49	2.45%	6,307
Oct 23, 2024	11.42	11.42	11.16	11.21	11.21	-0.09%	9,063
Oct 22, 2024	11.23	11.58	11.21	11.22	11.22	-2.16%	6,311
Oct 21, 2024	11.47	11.47	11.47	11.47	11.47	-1.90%	1,391
Oct 18, 2024	11.58	11.69	11.57	11.69	11.69	0.17%	10,678
Oct 17, 2024	11.67	11.67	11.67	11.67	11.67	-	67
Oct 16, 2024	11.60	11.71	11.56	11.67	11.67	0.69%	4,919
Oct 15, 2024	11.36	11.59	11.30	11.59	11.59	2.57%	8,130
Oct 14, 2024	11.20	11.44	11.20	11.30	11.30	-0.44%	17,666
Oct 11, 2024	11.36	11.47	11.19	11.35	11.35	-0.36%	10,768
Oct 10, 2024	11.44	11.44	11.30	11.39	11.39	-1.21%	3,929
Oct 9, 2024	11.53	11.53	11.53	11.53	11.53	-	77
Oct 8, 2024	11.32	11.53	11.32	11.53	11.53	1.14%	7,286
Oct 7, 2024	11.42	11.43	11.40	11.40	11.40	0.09%	7,190
Oct 4, 2024	11.44	11.44	11.32	11.39	11.39	-0.09%	5,487
Oct 3, 2024	11.36	11.40	11.36	11.40	11.40	-0.52%	538
Oct 2, 2024	11.41	11.46	11.30	11.46	11.46	0.53%	2,747
Oct 1, 2024	11.40	11.40	11.40	11.40	11.40	-	235
Sep 30, 2024	11.59	11.59	11.32	11.40	11.40	-1.21%	12,236
Sep 27, 2024	11.26	11.54	11.18	11.54	11.54	1.05%	4,828
Sep 26, 2024	11.22	11.53	11.22	11.42	11.42	0.18%	12,436
Sep 25, 2024	11.11	11.40	11.11	11.40	11.40	2.61%	15,029
Sep 24, 2024	11.11	11.17	11.06	11.11	11.11	0.09%	21,859
Sep 23, 2024	11.07	11.12	11.06	11.10	11.10	-0.09%	4,166
Sep 20, 2024	10.95	11.18	10.95	11.11	11.11	1.00%	37,016
Sep 19, 2024	10.86	11.15	10.86	11.00	11.00	-0.45%	14,993
Sep 18, 2024	10.84	11.13	10.80	11.05	11.05	1.66%	19,708
Sep 17, 2024	10.95	11.10	10.87	10.87	10.87	-1.00%	8,831
Sep 16, 2024	10.91	10.98	10.85	10.98	10.98	0.73%	19,792
Sep 13, 2024	11.00	11.00	10.80	10.90	10.90	-0.09%	17,649
Sep 12, 2024	10.91	11.00	10.90	10.91	10.91	-1.09%	7,469
Sep 11, 2024	10.96	11.03	10.78	11.03	11.03	-0.09%	5,276
Sep 10, 2024	10.86	11.04	10.83	11.04	11.04	0.18%	12,327
Sep 9, 2024	11.05	11.06	11.01	11.02	11.02	1.38%	3,531
Sep 6, 2024	10.85	10.99	10.85	10.87	10.87	-0.87%	4,219
Sep 5, 2024	11.15	11.15	10.85	10.97	10.97	0.32%	7,758
Sep 4, 2024	11.56	11.57	10.93	10.93	10.93	-5.20%	21,648
Sep 3, 2024	11.67	11.68	11.53	11.53	11.53	-1.20%	10,351
Aug 30, 2024	11.75	11.75	11.67	11.67	11.67	-0.55%	8,908
Aug 29, 2024	11.66	11.74	11.65	11.74	11.74	1.16%	5,273
Aug 28, 2024	11.59	11.60	11.56	11.60	11.60	-0.24%	3,190
Aug 27, 2024	11.66	11.78	11.57	11.63	11.63	-0.78%	1,763
Aug 26, 2024	11.60	11.72	11.55	11.72	11.72	0.60%	2,752
Aug 23, 2024	11.65	11.65	11.65	11.65	11.65	-0.34%	1,485
Aug 22, 2024	11.77	11.77	11.69	11.69	11.69	-0.76%	3,450
Aug 21, 2024	11.83	11.83	11.78	11.78	11.78	-	2,450
Aug 20, 2024	11.78	11.83	11.75	11.78	11.78	0.26%	3,559
Aug 19, 2024	11.75	11.80	11.75	11.75	11.75	-0.09%	7,204
Aug 16, 2024	11.76	11.76	11.76	11.76	11.76	-	30
Aug 15, 2024	11.62	11.76	11.62	11.76	11.76	-0.03%	1,537
Aug 14, 2024	11.76	11.76	11.76	11.76	11.76	-	33
Aug 13, 2024	11.84	11.84	11.65	11.76	11.76	-0.29%	3,822
Aug 12, 2024	11.86	11.86	11.61	11.80	11.80	0.32%	8,540
Aug 9, 2024	11.76	11.76	11.76	11.76	11.76	-	5
Aug 8, 2024	11.80	11.80	11.76	11.76	11.76	0.09%	1,705
Aug 7, 2024	11.58	11.75	11.58	11.75	11.75	-0.42%	537
Aug 6, 2024	11.80	11.80	11.80	11.80	11.80	-	6
Aug 5, 2024	11.77	11.90	11.77	11.80	11.80	-1.58%	1,332
Aug 2, 2024	12.01	12.01	11.99	11.99	11.99	-0.50%	2,254
Aug 1, 2024	12.08	12.10	12.02	12.05	12.05	-	4,300