Catalyst Bancorp, Inc. (CLST)
NASDAQ: CLST · Real-Time Price · USD
11.65
+0.03 (0.26%)
Apr 1, 2025, 4:00 PM EDT - Market closed
Catalyst Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 11.65 | 11.68 | 11.65 | 11.68 | - | 0.26% | 5,738 |
| Mar 31, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | 1,312 |
| Mar 28, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.43% | 290 |
| Mar 27, 2025 | 11.64 | 11.72 | 11.64 | 11.70 | 11.70 | 0.65% | 2,807 |
| Mar 26, 2025 | 11.65 | 11.73 | 11.62 | 11.63 | 11.63 | -0.21% | 9,590 |
| Mar 25, 2025 | 11.66 | 11.66 | 11.65 | 11.65 | 11.65 | -0.09% | 1,288 |
| Mar 24, 2025 | 11.72 | 11.72 | 11.66 | 11.66 | 11.66 | - | 1,315 |
| Mar 21, 2025 | 11.60 | 11.66 | 11.60 | 11.66 | 11.66 | 0.87% | 1,322 |
| Mar 20, 2025 | 11.78 | 11.78 | 11.56 | 11.56 | 11.56 | -1.20% | 5,849 |
| Mar 19, 2025 | 11.74 | 11.76 | 11.70 | 11.70 | 11.70 | 0.13% | 4,339 |
| Mar 18, 2025 | 11.77 | 11.77 | 11.69 | 11.69 | 11.69 | -0.55% | 8,137 |
| Mar 17, 2025 | 11.75 | 11.80 | 11.70 | 11.75 | 11.75 | 0.43% | 4,249 |
| Mar 14, 2025 | 11.74 | 11.79 | 11.70 | 11.70 | 11.70 | - | 3,633 |
| Mar 13, 2025 | 11.70 | 11.72 | 11.65 | 11.70 | 11.70 | - | 2,939 |
| Mar 12, 2025 | 11.54 | 11.74 | 11.54 | 11.70 | 11.70 | 3.45% | 2,675 |
| Mar 11, 2025 | 11.68 | 11.74 | 11.31 | 11.31 | 11.31 | -3.17% | 9,120 |
| Mar 10, 2025 | 11.73 | 11.78 | 11.68 | 11.68 | 11.68 | - | 5,631 |
| Mar 7, 2025 | 11.63 | 11.70 | 11.62 | 11.68 | 11.68 | 0.17% | 4,605 |
| Mar 6, 2025 | 11.75 | 11.75 | 11.64 | 11.66 | 11.66 | -1.02% | 6,427 |
| Mar 5, 2025 | 11.75 | 11.80 | 11.75 | 11.78 | 11.78 | 0.34% | 9,763 |
| Mar 4, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - | 869 |
| Mar 3, 2025 | 11.70 | 11.78 | 11.67 | 11.74 | 11.74 | 0.34% | 15,059 |
| Feb 28, 2025 | 11.72 | 11.72 | 11.21 | 11.70 | 11.70 | - | 15,746 |
| Feb 27, 2025 | 11.70 | 11.70 | 11.67 | 11.70 | 11.70 | - | 10,442 |
| Feb 26, 2025 | 11.73 | 11.73 | 11.70 | 11.70 | 11.70 | -0.08% | 1,427 |
| Feb 25, 2025 | 11.72 | 11.79 | 11.70 | 11.71 | 11.71 | -0.09% | 16,296 |
| Feb 24, 2025 | 11.73 | 11.78 | 11.72 | 11.72 | 11.72 | - | 5,169 |
| Feb 21, 2025 | 11.72 | 11.72 | 11.71 | 11.72 | 11.72 | 0.17% | 675 |
| Feb 20, 2025 | 11.69 | 11.73 | 11.68 | 11.70 | 11.70 | -0.09% | 4,829 |
| Feb 19, 2025 | 11.72 | 11.73 | 11.71 | 11.71 | 11.71 | 0.09% | 2,003 |
| Feb 18, 2025 | 11.73 | 11.73 | 11.70 | 11.70 | 11.70 | -0.26% | 2,863 |
| Feb 14, 2025 | 11.67 | 11.73 | 11.67 | 11.73 | 11.73 | 0.43% | 5,028 |
| Feb 13, 2025 | 11.68 | 11.68 | 11.66 | 11.68 | 11.68 | 0.26% | 2,520 |
| Feb 12, 2025 | 11.65 | 11.68 | 11.63 | 11.65 | 11.65 | -0.26% | 2,661 |
| Feb 11, 2025 | 11.73 | 11.75 | 11.63 | 11.68 | 11.68 | -0.43% | 8,814 |
| Feb 10, 2025 | 11.69 | 11.73 | 11.69 | 11.73 | 11.73 | 0.43% | 2,330 |
| Feb 7, 2025 | 11.70 | 11.74 | 11.66 | 11.68 | 11.68 | -0.17% | 1,675 |
| Feb 6, 2025 | 11.70 | 11.73 | 11.70 | 11.70 | 11.70 | - | 1,086 |
| Feb 5, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 9,673 |
| Feb 4, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.60% | 545 |
| Feb 3, 2025 | 11.70 | 11.75 | 11.63 | 11.63 | 11.63 | -0.80% | 5,111 |
| Jan 31, 2025 | 11.71 | 11.80 | 11.70 | 11.72 | 11.72 | -0.64% | 3,464 |
| Jan 30, 2025 | 11.72 | 11.80 | 11.69 | 11.80 | 11.80 | 0.68% | 4,611 |
| Jan 29, 2025 | 11.67 | 11.72 | 11.41 | 11.72 | 11.72 | 1.56% | 18,751 |
| Jan 28, 2025 | 11.60 | 11.70 | 11.54 | 11.54 | 11.54 | -2.37% | 4,376 |
| Jan 27, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0.68% | 880 |
| Jan 24, 2025 | 11.83 | 11.83 | 11.72 | 11.74 | 11.74 | -0.84% | 4,554 |
| Jan 23, 2025 | 11.69 | 11.84 | 11.65 | 11.84 | 11.84 | 1.98% | 11,284 |
| Jan 22, 2025 | 11.67 | 11.67 | 11.61 | 11.61 | 11.61 | 0.52% | 1,527 |
| Jan 21, 2025 | 11.71 | 11.73 | 11.55 | 11.55 | 11.55 | -1.70% | 7,074 |