Catalyst Bancorp, Inc. (CLST)
NASDAQ: CLST · Real-Time Price · USD
12.41
+0.18 (1.47%)
Jun 23, 2025, 4:00 PM - Market closed

Catalyst Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 202512.4212.7612.3012.4112.411.47%10,212
Jun 20, 202512.5012.5012.0212.2312.23-2.63%36,922
Jun 18, 202512.2512.5612.2012.5612.561.29%9,449
Jun 17, 202511.9112.4011.9112.4012.402.06%3,434
Jun 16, 202512.1612.3012.1512.1512.15-1.02%4,916
Jun 13, 202512.2512.2912.1812.2812.280.61%22,118
Jun 12, 202512.2812.2812.1612.2012.20-0.73%16,743
Jun 11, 202512.1612.3012.1612.2912.290.74%2,807
Jun 10, 202512.0612.2512.0512.2012.200.99%7,664
Jun 9, 202512.0012.1912.0012.0812.081.94%7,104
Jun 6, 202511.8511.9411.8211.8511.85-0.13%2,860
Jun 5, 202511.7511.8711.7511.8711.870.13%2,594
Jun 4, 202511.8511.8511.8511.8511.85-288
Jun 3, 202512.0312.2211.8511.8511.85-2,718
Jun 2, 202511.8511.8511.8511.8511.85-1.25%1,394
May 30, 202512.0012.4012.0012.0012.000.33%3,284
May 29, 202511.9611.9611.9511.9611.960.08%4,428
May 28, 202511.7912.0011.7011.9511.951.36%1,753
May 27, 202511.6511.8011.6311.7911.791.25%14,273
May 23, 202511.8011.8111.6211.6511.65-1.73%6,213
May 22, 202511.7311.8511.7311.8511.850.42%1,529
May 21, 202511.7011.8011.7011.8011.800.85%4,093
May 20, 202511.7011.7011.7011.7011.70-870
May 19, 202511.6011.7011.6011.7011.70-0.34%14,620
May 16, 202511.7011.7511.6911.7411.74-0.51%4,547
May 15, 202511.7011.8011.7011.8011.801.11%1,132
May 14, 202511.6011.8511.6011.6711.670.34%5,400
May 13, 202511.6011.6911.6011.6311.63-0.60%5,662
May 12, 202511.6811.7011.6811.7011.70-0.43%1,839
May 9, 202511.6911.7511.6911.7511.75-0.34%6,187
May 8, 202511.7911.7911.7911.7911.792.39%220
May 7, 202511.6811.7011.5211.5211.52-1.58%5,056
May 6, 202511.6511.7011.6511.7011.700.86%3,493
May 5, 202511.5811.6011.5111.6011.60-2,854
May 2, 202511.5911.6411.5111.6011.600.87%15,353
May 1, 202511.5411.5511.5011.5011.500.61%13,654
Apr 30, 202511.5111.5811.4311.4311.43-0.29%3,542
Apr 29, 202511.4111.4611.4111.4611.46-1.10%940
Apr 28, 202511.4411.5911.4411.5911.59-6,206
Apr 25, 202511.1011.6311.1011.5911.590.78%12,974
Apr 24, 202511.4411.5011.2611.5011.500.09%18,030
Apr 23, 202511.2911.4911.2911.4911.491.68%4,100
Apr 22, 202511.2311.3311.2311.3011.300.89%1,953
Apr 21, 202511.1811.2011.1811.2011.200.90%680
Apr 17, 202511.0911.1010.9311.1011.10-1,178
Apr 16, 202511.2511.3111.0611.1011.10-1.33%10,853
Apr 15, 202511.2011.2611.1511.2511.251.81%6,196
Apr 14, 202511.1311.1310.8711.0511.05-0.81%6,322
Apr 11, 202511.0011.1410.9011.1411.140.36%7,505
Apr 10, 202511.1811.1811.0611.1011.10-3.48%3,102