Catalyst Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	11.58	11.60	11.51	11.60	11.60	-	2,854
May 2, 2025	11.59	11.64	11.51	11.60	11.60	0.87%	15,353
May 1, 2025	11.54	11.55	11.50	11.50	11.50	0.61%	13,654
Apr 30, 2025	11.51	11.58	11.43	11.43	11.43	-0.29%	3,542
Apr 29, 2025	11.41	11.46	11.41	11.46	11.46	-1.10%	940
Apr 28, 2025	11.44	11.59	11.44	11.59	11.59	-	6,206
Apr 25, 2025	11.10	11.63	11.10	11.59	11.59	0.78%	12,974
Apr 24, 2025	11.44	11.50	11.26	11.50	11.50	0.09%	18,030
Apr 23, 2025	11.29	11.49	11.29	11.49	11.49	1.68%	4,100
Apr 22, 2025	11.23	11.33	11.23	11.30	11.30	0.89%	1,953
Apr 21, 2025	11.18	11.20	11.18	11.20	11.20	0.90%	680
Apr 17, 2025	11.09	11.10	10.93	11.10	11.10	-	1,178
Apr 16, 2025	11.25	11.31	11.06	11.10	11.10	-1.33%	10,853
Apr 15, 2025	11.20	11.26	11.15	11.25	11.25	1.81%	6,196
Apr 14, 2025	11.13	11.13	10.87	11.05	11.05	-0.81%	6,322
Apr 11, 2025	11.00	11.14	10.90	11.14	11.14	0.36%	7,505
Apr 10, 2025	11.18	11.18	11.06	11.10	11.10	-3.48%	3,102
Apr 9, 2025	11.02	11.50	10.90	11.50	11.50	2.72%	11,815
Apr 8, 2025	11.23	11.37	11.20	11.20	11.20	0.40%	6,994
Apr 7, 2025	11.13	11.15	11.04	11.15	11.15	-0.19%	7,562
Apr 4, 2025	10.67	11.38	10.67	11.17	11.17	-2.01%	8,115
Apr 3, 2025	11.48	11.48	11.40	11.40	11.40	-2.15%	1,032
Apr 2, 2025	11.69	11.73	11.65	11.65	11.65	-	12,277
Apr 1, 2025	11.65	11.68	11.65	11.65	11.65	-	5,974
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