Catalyst Bancorp, Inc. (CLST)
NASDAQ: CLST · Real-Time Price · USD
11.34
-0.01 (-0.09%)
Oct 30, 2024, 4:00 PM EDT - Market closed

Catalyst Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202411.4011.4911.3411.3411.34-0.09%2,032
Oct 29, 202411.3811.4911.3111.3511.35-0.96%6,491
Oct 28, 202411.3611.4811.2711.4611.46-0.17%28,623
Oct 25, 202411.4811.4911.4811.4811.48-0.04%753
Oct 24, 202411.4311.4911.4211.4911.492.45%6,307
Oct 23, 202411.4211.4211.1611.2111.21-0.09%9,063
Oct 22, 202411.2311.5811.2111.2211.22-2.16%6,311
Oct 21, 202411.4711.4711.4711.4711.47-1.90%1,391
Oct 18, 202411.5811.6911.5711.6911.690.17%10,678
Oct 17, 202411.6711.6711.6711.6711.67-67
Oct 16, 202411.6011.7111.5611.6711.670.69%4,919
Oct 15, 202411.3611.5911.3011.5911.592.57%8,130
Oct 14, 202411.2011.4411.2011.3011.30-0.44%17,666
Oct 11, 202411.3611.4711.1911.3511.35-0.36%10,768
Oct 10, 202411.4411.4411.3011.3911.39-1.21%3,929
Oct 9, 202411.5311.5311.5311.5311.53-77
Oct 8, 202411.3211.5311.3211.5311.531.14%7,286
Oct 7, 202411.4211.4311.4011.4011.400.09%7,190
Oct 4, 202411.4411.4411.3211.3911.39-0.09%5,487
Oct 3, 202411.3611.4011.3611.4011.40-0.52%538
Oct 2, 202411.4111.4611.3011.4611.460.53%2,747
Oct 1, 202411.4011.4011.4011.4011.40-235
Sep 30, 202411.5911.5911.3211.4011.40-1.21%12,236
Sep 27, 202411.2611.5411.1811.5411.541.05%4,828
Sep 26, 202411.2211.5311.2211.4211.420.18%12,436
Sep 25, 202411.1111.4011.1111.4011.402.61%15,029
Sep 24, 202411.1111.1711.0611.1111.110.09%21,859
Sep 23, 202411.0711.1211.0611.1011.10-0.09%4,166
Sep 20, 202410.9511.1810.9511.1111.111.00%37,016
Sep 19, 202410.8611.1510.8611.0011.00-0.45%14,993
Sep 18, 202410.8411.1310.8011.0511.051.66%19,708
Sep 17, 202410.9511.1010.8710.8710.87-1.00%8,831
Sep 16, 202410.9110.9810.8510.9810.980.73%19,792
Sep 13, 202411.0011.0010.8010.9010.90-0.09%17,649
Sep 12, 202410.9111.0010.9010.9110.91-1.09%7,469
Sep 11, 202410.9611.0310.7811.0311.03-0.09%5,276
Sep 10, 202410.8611.0410.8311.0411.040.18%12,327
Sep 9, 202411.0511.0611.0111.0211.021.38%3,531
Sep 6, 202410.8510.9910.8510.8710.87-0.87%4,219
Sep 5, 202411.1511.1510.8510.9710.970.32%7,758
Sep 4, 202411.5611.5710.9310.9310.93-5.20%21,648
Sep 3, 202411.6711.6811.5311.5311.53-1.20%10,351
Aug 30, 202411.7511.7511.6711.6711.67-0.55%8,908
Aug 29, 202411.6611.7411.6511.7411.741.16%5,273
Aug 28, 202411.5911.6011.5611.6011.60-0.24%3,190
Aug 27, 202411.6611.7811.5711.6311.63-0.78%1,763
Aug 26, 202411.6011.7211.5511.7211.720.60%2,752
Aug 23, 202411.6511.6511.6511.6511.65-0.34%1,485
Aug 22, 202411.7711.7711.6911.6911.69-0.76%3,450
Aug 21, 202411.8311.8311.7811.7811.78-2,450
Aug 20, 202411.7811.8311.7511.7811.780.26%3,559
Aug 19, 202411.7511.8011.7511.7511.75-0.09%7,204
Aug 16, 202411.7611.7611.7611.7611.76-30
Aug 15, 202411.6211.7611.6211.7611.76-0.03%1,537
Aug 14, 202411.7611.7611.7611.7611.76-33
Aug 13, 202411.8411.8411.6511.7611.76-0.29%3,822
Aug 12, 202411.8611.8611.6111.8011.800.32%8,540
Aug 9, 202411.7611.7611.7611.7611.76-5
Aug 8, 202411.8011.8011.7611.7611.760.09%1,705
Aug 7, 202411.5811.7511.5811.7511.75-0.42%537
Aug 6, 202411.8011.8011.8011.8011.80-6
Aug 5, 202411.7711.9011.7711.8011.80-1.58%1,332
Aug 2, 202412.0112.0111.9911.9911.99-0.50%2,254
Aug 1, 202412.0812.1012.0212.0512.05-4,300
Jul 31, 202412.0512.0512.0012.0512.05-6,701
Jul 30, 202411.9612.0511.9612.0512.050.84%955
Jul 29, 202411.9612.0511.9511.9511.95-0.21%2,076
Jul 26, 202411.9812.0011.9511.9811.98-0.01%11,008
Jul 25, 202412.0012.0011.9811.9811.98-0.37%4,906
Jul 24, 202411.9812.0211.9812.0212.020.92%9,075
Jul 23, 202411.9811.9811.9111.9111.91-0.58%6,878
Jul 22, 202411.9511.9811.9511.9811.980.76%11,665
Jul 19, 202411.9711.9711.8911.8911.890.08%8,923
Jul 18, 202411.9812.0011.8811.8811.881.02%5,850
Jul 17, 202411.8812.0011.7611.7611.76-1.15%11,391
Jul 16, 202411.7511.9011.7511.9011.901.25%44,606
Jul 15, 202411.6911.7511.6711.7511.750.51%38,582
Jul 12, 202411.5411.6911.5411.6911.690.43%24,131
Jul 11, 202411.4811.6411.4811.6411.64-0.09%11,074
Jul 10, 202411.4011.6911.4011.6511.651.22%18,636
Jul 9, 202411.3211.5111.3211.5111.510.96%4,435
Jul 8, 202411.5411.5411.4011.4011.40-1.21%20,346
Jul 5, 202411.5111.5711.3811.5411.54-0.26%5,514
Jul 3, 202411.3011.5711.3011.5711.570.61%1,709
Jul 2, 202411.3211.5711.3211.5011.50-0.61%7,438
Jul 1, 202411.5111.5811.3311.5711.57-0.09%3,036
Jun 28, 202411.5911.5911.5511.5811.580.26%7,182
Jun 27, 202411.2611.5611.2611.5511.55-0.26%10,268
Jun 26, 202411.5511.5811.5111.5811.58-0.03%5,037
Jun 25, 202411.5811.5911.5011.5811.58-0.06%11,067
Jun 24, 202411.5811.5911.5611.5911.591.13%4,798
Jun 21, 202411.6011.6211.4611.4611.46-1.21%45,601
Jun 20, 202411.6411.6411.5811.6011.60-0.34%3,401
Jun 18, 202411.5811.6411.5811.6411.640.34%5,867
Jun 17, 202411.5711.6111.5711.6011.600.17%3,432
Jun 14, 202411.5811.6011.5811.5811.580.17%14,524
Jun 13, 202411.5711.5811.5611.5611.560.09%3,346
Jun 12, 202411.5611.5611.5511.5511.55-0.17%3,038
Jun 11, 202411.5511.6111.5511.5711.57-8,466
Jun 10, 202411.6111.6111.5711.5711.57-0.47%11,724