Catalyst Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	15.45	15.50	15.45	15.50	15.50	-0.64%	778
Jan 20, 2026	15.82	15.82	15.60	15.60	15.60	0.06%	4,646
Jan 16, 2026	15.49	15.94	15.45	15.59	15.59	0.58%	5,004
Jan 15, 2026	15.50	15.50	15.50	15.50	15.50	-1.27%	3,844
Jan 14, 2026	15.58	15.70	15.58	15.70	15.70	0.96%	781
Jan 13, 2026	15.60	15.94	15.55	15.55	15.55	0.23%	1,572
Jan 12, 2026	15.52	15.52	15.52	15.52	15.52	0.05%	901
Jan 9, 2026	15.50	15.51	15.50	15.51	15.51	-1.47%	2,871
Jan 8, 2026	15.60	15.97	15.50	15.74	15.74	0.92%	5,784
Jan 7, 2026	15.51	15.60	15.50	15.60	15.60	0.55%	15,745
Jan 6, 2026	15.67	15.71	15.50	15.51	15.51	-0.70%	1,816
Jan 5, 2026	15.75	15.80	15.62	15.62	15.62	-0.83%	1,703
Dec 31, 2025	15.66	15.85	15.50	15.75	15.75	1.61%	7,460
Dec 29, 2025	15.48	15.50	15.45	15.50	15.50	-0.19%	7,372
Dec 26, 2025	15.50	15.53	15.50	15.53	15.53	0.19%	631
Dec 24, 2025	15.50	15.60	15.50	15.50	15.50	-	4,842
Dec 23, 2025	15.40	15.50	15.36	15.50	15.50	0.65%	2,556
Dec 22, 2025	15.37	15.40	15.25	15.40	15.40	0.46%	2,945
Dec 19, 2025	15.33	15.35	15.21	15.33	15.33	0.79%	9,035
Dec 18, 2025	15.40	15.40	15.20	15.21	15.21	-0.71%	15,709
Dec 17, 2025	15.49	15.49	15.32	15.32	15.32	-0.20%	778
Dec 16, 2025	15.48	15.48	15.33	15.35	15.35	0.66%	1,277
Dec 15, 2025	15.33	15.50	15.25	15.25	15.25	-0.12%	6,368
Dec 12, 2025	15.27	15.27	15.27	15.27	15.27	-0.21%	494
Dec 11, 2025	15.23	15.30	15.22	15.30	15.30	1.32%	5,467
Dec 10, 2025	15.05	15.15	15.04	15.10	15.10	0.40%	17,785
Dec 9, 2025	15.04	15.04	15.02	15.04	15.04	0.10%	1,596
Dec 8, 2025	15.05	15.05	15.03	15.03	15.03	0.17%	588
Dec 5, 2025	15.02	15.02	15.00	15.00	15.00	-0.20%	1,351
Dec 4, 2025	15.03	15.03	15.03	15.03	15.03	-0.07%	743
Dec 3, 2025	15.05	15.05	15.00	15.04	15.04	0.11%	3,934
Dec 2, 2025	15.05	15.05	15.02	15.02	15.02	0.15%	1,520
Dec 1, 2025	15.02	15.02	15.00	15.00	15.00	-0.15%	1,194
Nov 28, 2025	15.05	15.05	15.02	15.02	15.02	0.02%	1,380
Nov 26, 2025	15.00	15.05	15.00	15.02	15.02	-0.13%	2,469
Nov 25, 2025	15.03	15.04	15.02	15.04	15.04	-	2,427
Nov 24, 2025	15.03	15.05	15.00	15.04	15.04	0.13%	14,312
Nov 21, 2025	14.89	15.05	14.75	15.02	15.02	0.40%	29,830
Nov 20, 2025	14.90	14.98	14.90	14.96	14.96	-0.27%	4,960
Nov 19, 2025	14.73	15.00	14.73	15.00	15.00	1.90%	2,007
Nov 18, 2025	14.79	14.95	14.72	14.72	14.72	-0.37%	6,836
Nov 17, 2025	14.79	14.80	14.75	14.78	14.78	1.20%	6,944
Nov 14, 2025	14.66	14.68	14.60	14.60	14.60	-1.08%	12,243
Nov 13, 2025	14.70	14.80	14.00	14.76	14.76	0.07%	19,161
Nov 12, 2025	14.79	14.79	14.75	14.75	14.75	-0.27%	4,342
Nov 11, 2025	14.86	14.86	14.79	14.79	14.79	1.58%	764
Nov 10, 2025	14.50	14.63	14.50	14.56	14.56	-	4,102
Nov 7, 2025	14.03	14.56	14.03	14.56	14.56	3.93%	3,144
Nov 6, 2025	14.63	14.63	14.00	14.01	14.01	-4.24%	9,348
Nov 5, 2025	14.32	14.63	14.32	14.63	14.63	-0.48%	967