Catalyst Bancorp, Inc. (CLST)
NASDAQ: CLST · Real-Time Price · USD
13.66
+0.14 (1.04%)
Oct 30, 2025, 4:00 PM EDT - Market closed
Catalyst Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 13.66 | 13.69 | 13.66 | 13.66 | 13.66 | 1.04% | 924 |
| Oct 29, 2025 | 13.48 | 13.59 | 13.45 | 13.52 | 13.52 | 0.75% | 6,570 |
| Oct 28, 2025 | 13.25 | 13.45 | 13.25 | 13.42 | 13.42 | 0.30% | 16,205 |
| Oct 27, 2025 | 13.25 | 13.43 | 13.25 | 13.38 | 13.38 | 0.98% | 8,086 |
| Oct 24, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.53% | 1,047 |
| Oct 23, 2025 | 13.34 | 13.35 | 13.24 | 13.32 | 13.32 | 0.15% | 41,688 |
| Oct 22, 2025 | 13.25 | 13.30 | 13.25 | 13.30 | 13.30 | 0.38% | 10,295 |
| Oct 21, 2025 | 13.30 | 13.30 | 13.25 | 13.25 | 13.25 | -0.67% | 11,829 |
| Oct 20, 2025 | 13.25 | 13.35 | 13.25 | 13.34 | 13.34 | 0.30% | 4,165 |
| Oct 17, 2025 | 13.35 | 13.35 | 13.25 | 13.30 | 13.30 | - | 29,873 |
| Oct 16, 2025 | 13.30 | 13.37 | 13.30 | 13.30 | 13.30 | 0.38% | 4,186 |
| Oct 15, 2025 | 13.34 | 13.34 | 13.25 | 13.25 | 13.25 | - | 3,427 |
| Oct 14, 2025 | 13.25 | 13.31 | 13.20 | 13.25 | 13.25 | - | 14,039 |
| Oct 13, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.38% | 885 |
| Oct 10, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 138 |
| Oct 9, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 40 |
| Oct 8, 2025 | 13.34 | 13.36 | 13.30 | 13.30 | 13.30 | -0.17% | 5,428 |
| Oct 7, 2025 | 13.35 | 13.35 | 13.31 | 13.32 | 13.32 | -0.02% | 1,900 |
| Oct 6, 2025 | 13.30 | 13.33 | 13.30 | 13.33 | 13.33 | 0.19% | 1,425 |
| Oct 3, 2025 | 13.25 | 13.30 | 13.25 | 13.30 | 13.30 | - | 4,840 |
| Oct 2, 2025 | 13.30 | 13.30 | 13.25 | 13.30 | 13.30 | - | 11,423 |
| Oct 1, 2025 | 13.18 | 13.30 | 13.15 | 13.30 | 13.30 | 0.76% | 4,298 |
| Sep 30, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 87 |
| Sep 29, 2025 | 13.15 | 13.22 | 13.15 | 13.20 | 13.20 | - | 1,971 |
| Sep 26, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 5,663 |
| Sep 25, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 272 |
| Sep 24, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 51 |
| Sep 23, 2025 | 13.12 | 13.20 | 13.12 | 13.20 | 13.20 | 0.69% | 5,125 |
| Sep 22, 2025 | 13.05 | 13.11 | 13.05 | 13.11 | 13.11 | 0.85% | 1,813 |
| Sep 19, 2025 | 13.14 | 13.15 | 13.00 | 13.00 | 13.00 | -1.07% | 15,652 |
| Sep 18, 2025 | 13.03 | 13.15 | 13.01 | 13.14 | 13.14 | -0.08% | 9,860 |
| Sep 17, 2025 | 13.01 | 13.15 | 13.01 | 13.15 | 13.15 | 0.77% | 2,621 |
| Sep 16, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.05% | 664 |
| Sep 15, 2025 | 13.02 | 13.07 | 13.00 | 13.04 | 13.04 | 0.32% | 2,885 |
| Sep 12, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.01% | 1,944 |
| Sep 11, 2025 | 13.05 | 13.07 | 13.00 | 13.00 | 13.00 | - | 1,608 |
| Sep 10, 2025 | 13.08 | 13.10 | 13.00 | 13.00 | 13.00 | - | 4,186 |
| Sep 9, 2025 | 13.00 | 13.15 | 13.00 | 13.00 | 13.00 | -0.08% | 3,668 |
| Sep 8, 2025 | 13.08 | 13.15 | 13.00 | 13.01 | 13.01 | -0.68% | 2,753 |
| Sep 5, 2025 | 13.04 | 13.15 | 13.04 | 13.10 | 13.10 | -0.39% | 1,144 |
| Sep 4, 2025 | 12.85 | 13.15 | 12.85 | 13.15 | 13.15 | 2.20% | 810 |
| Sep 3, 2025 | 12.87 | 13.22 | 12.85 | 12.87 | 12.87 | -0.56% | 14,621 |
| Sep 2, 2025 | 12.81 | 12.94 | 12.80 | 12.94 | 12.94 | 0.86% | 870 |
| Aug 29, 2025 | 12.78 | 12.84 | 12.78 | 12.83 | 12.83 | 1.36% | 772 |
| Aug 28, 2025 | 12.72 | 12.94 | 12.66 | 12.66 | 12.66 | -1.11% | 1,392 |
| Aug 27, 2025 | 12.68 | 12.82 | 12.68 | 12.80 | 12.80 | -0.59% | 1,447 |
| Aug 26, 2025 | 12.76 | 12.93 | 12.75 | 12.88 | 12.88 | 1.98% | 3,405 |
| Aug 25, 2025 | 12.60 | 12.70 | 12.60 | 12.63 | 12.63 | -0.61% | 571 |
| Aug 22, 2025 | 12.61 | 12.70 | 12.60 | 12.70 | 12.70 | 0.82% | 980 |
| Aug 21, 2025 | 12.70 | 12.74 | 12.60 | 12.60 | 12.60 | -0.75% | 1,654 |