Catalyst Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	16.74	16.75	16.65	16.65	16.65	1.22%	1,454
Mar 2, 2026	16.42	16.73	16.23	16.45	16.45	-0.30%	1,426
Feb 27, 2026	16.72	16.73	16.46	16.50	16.50	-2.08%	1,696
Feb 26, 2026	16.90	16.90	16.22	16.85	16.85	2.43%	1,482
Feb 25, 2026	16.88	16.88	16.45	16.45	16.45	-2.32%	1,084
Feb 24, 2026	16.98	16.98	16.21	16.84	16.84	3.31%	2,628
Feb 23, 2026	16.20	16.50	16.20	16.30	16.30	0.99%	2,989
Feb 20, 2026	16.10	16.15	16.07	16.14	16.14	0.56%	5,632
Feb 19, 2026	16.11	16.11	16.01	16.05	16.05	0.31%	3,947
Feb 18, 2026	16.00	16.00	16.00	16.00	16.00	-	6,624
Feb 17, 2026	16.01	16.01	15.98	16.00	16.00	-0.06%	3,707
Feb 13, 2026	16.00	16.01	16.00	16.01	16.01	0.06%	5,784
Feb 12, 2026	16.10	16.10	15.79	16.00	16.00	-	4,304
Feb 11, 2026	15.90	16.01	15.83	16.00	16.00	-	7,433
Feb 10, 2026	16.00	16.06	15.61	16.00	16.00	1.14%	17,705
Feb 9, 2026	15.82	15.85	15.82	15.82	15.82	-	2,356
Feb 6, 2026	15.56	15.82	15.55	15.82	15.82	1.74%	8,062
Feb 5, 2026	15.55	15.55	15.55	15.55	15.55	-	575
Feb 4, 2026	15.58	15.69	15.55	15.55	15.55	-	2,876
Feb 3, 2026	15.55	15.99	15.55	15.55	15.55	-	2,485
Feb 2, 2026	15.55	15.55	15.55	15.55	15.55	-	158
Jan 30, 2026	15.70	15.80	15.50	15.55	15.55	-0.96%	14,501
Jan 29, 2026	15.70	15.76	15.60	15.70	15.70	-	14,076
Jan 28, 2026	15.67	15.70	15.50	15.70	15.70	0.64%	1,835
Jan 27, 2026	15.50	15.60	15.50	15.60	15.60	-0.51%	1,158
Jan 26, 2026	15.50	15.75	15.50	15.68	15.68	1.16%	5,775
Jan 23, 2026	15.60	15.70	15.50	15.50	15.50	-0.64%	6,145
Jan 22, 2026	15.60	15.60	15.50	15.60	15.60	0.65%	4,091
Jan 21, 2026	15.45	15.50	15.45	15.50	15.50	-0.64%	778
Jan 20, 2026	15.82	15.82	15.60	15.60	15.60	0.06%	4,646
Jan 16, 2026	15.49	15.94	15.45	15.59	15.59	0.58%	5,004
Jan 15, 2026	15.50	15.50	15.50	15.50	15.50	-1.27%	3,844
Jan 14, 2026	15.58	15.70	15.58	15.70	15.70	0.96%	781
Jan 13, 2026	15.60	15.94	15.55	15.55	15.55	0.23%	1,572
Jan 12, 2026	15.52	15.52	15.52	15.52	15.52	0.05%	901
Jan 9, 2026	15.50	15.51	15.50	15.51	15.51	-1.47%	2,871
Jan 8, 2026	15.60	15.97	15.50	15.74	15.74	0.92%	5,784
Jan 7, 2026	15.51	15.60	15.50	15.60	15.60	0.55%	15,745
Jan 6, 2026	15.67	15.71	15.50	15.51	15.51	-0.70%	1,816
Jan 5, 2026	15.75	15.80	15.62	15.62	15.62	-0.83%	1,703
Dec 31, 2025	15.66	15.85	15.50	15.75	15.75	1.61%	7,460
Dec 29, 2025	15.48	15.50	15.45	15.50	15.50	-0.19%	7,372
Dec 26, 2025	15.50	15.53	15.50	15.53	15.53	0.19%	631
Dec 24, 2025	15.50	15.60	15.50	15.50	15.50	-	4,842
Dec 23, 2025	15.40	15.50	15.36	15.50	15.50	0.65%	2,556
Dec 22, 2025	15.37	15.40	15.25	15.40	15.40	0.46%	2,945
Dec 19, 2025	15.33	15.35	15.21	15.33	15.33	0.79%	9,035
Dec 18, 2025	15.40	15.40	15.20	15.21	15.21	-0.71%	15,709
Dec 17, 2025	15.49	15.49	15.32	15.32	15.32	-0.20%	778
Dec 16, 2025	15.48	15.48	15.33	15.35	15.35	0.66%	1,277