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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202513.6613.6913.6613.6613.661.04%924
Oct 29, 202513.4813.5913.4513.5213.520.75%6,570
Oct 28, 202513.2513.4513.2513.4213.420.30%16,205
Oct 27, 202513.2513.4313.2513.3813.380.98%8,086
Oct 24, 202513.2513.2513.2513.2513.25-0.53%1,047
Oct 23, 202513.3413.3513.2413.3213.320.15%41,688
Oct 22, 202513.2513.3013.2513.3013.300.38%10,295
Oct 21, 202513.3013.3013.2513.2513.25-0.67%11,829
Oct 20, 202513.2513.3513.2513.3413.340.30%4,165
Oct 17, 202513.3513.3513.2513.3013.30-29,873
Oct 16, 202513.3013.3713.3013.3013.300.38%4,186
Oct 15, 202513.3413.3413.2513.2513.25-3,427
Oct 14, 202513.2513.3113.2013.2513.25-14,039
Oct 13, 202513.2513.2513.2513.2513.25-0.38%885
Oct 10, 202513.3013.3013.3013.3013.30-138
Oct 9, 202513.3013.3013.3013.3013.30-40
Oct 8, 202513.3413.3613.3013.3013.30-0.17%5,428
Oct 7, 202513.3513.3513.3113.3213.32-0.02%1,900
Oct 6, 202513.3013.3313.3013.3313.330.19%1,425
Oct 3, 202513.2513.3013.2513.3013.30-4,840
Oct 2, 202513.3013.3013.2513.3013.30-11,423
Oct 1, 202513.1813.3013.1513.3013.300.76%4,298
Sep 30, 202513.2013.2013.2013.2013.20-87
Sep 29, 202513.1513.2213.1513.2013.20-1,971
Sep 26, 202513.2013.2013.2013.2013.20-5,663
Sep 25, 202513.2013.2013.2013.2013.20-272
Sep 24, 202513.2013.2013.2013.2013.20-51
Sep 23, 202513.1213.2013.1213.2013.200.69%5,125
Sep 22, 202513.0513.1113.0513.1113.110.85%1,813
Sep 19, 202513.1413.1513.0013.0013.00-1.07%15,652
Sep 18, 202513.0313.1513.0113.1413.14-0.08%9,860
Sep 17, 202513.0113.1513.0113.1513.150.77%2,621
Sep 16, 202513.0513.0513.0513.0513.050.05%664
Sep 15, 202513.0213.0713.0013.0413.040.32%2,885
Sep 12, 202513.0013.0013.0013.0013.000.01%1,944
Sep 11, 202513.0513.0713.0013.0013.00-1,608
Sep 10, 202513.0813.1013.0013.0013.00-4,186
Sep 9, 202513.0013.1513.0013.0013.00-0.08%3,668
Sep 8, 202513.0813.1513.0013.0113.01-0.68%2,753
Sep 5, 202513.0413.1513.0413.1013.10-0.39%1,144
Sep 4, 202512.8513.1512.8513.1513.152.20%810
Sep 3, 202512.8713.2212.8512.8712.87-0.56%14,621
Sep 2, 202512.8112.9412.8012.9412.940.86%870
Aug 29, 202512.7812.8412.7812.8312.831.36%772
Aug 28, 202512.7212.9412.6612.6612.66-1.11%1,392
Aug 27, 202512.6812.8212.6812.8012.80-0.59%1,447
Aug 26, 202512.7612.9312.7512.8812.881.98%3,405
Aug 25, 202512.6012.7012.6012.6312.63-0.61%571
Aug 22, 202512.6112.7012.6012.7012.700.82%980
Aug 21, 202512.7012.7412.6012.6012.60-0.75%1,654