Catalyst Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	12.38	12.38	12.25	12.25	12.25	-1.69%	2,581
Jul 14, 2025	12.37	12.46	12.25	12.46	12.46	-0.32%	1,496
Jul 11, 2025	12.54	12.62	12.49	12.50	12.50	-1.19%	2,856
Jul 10, 2025	12.66	12.75	12.60	12.65	12.65	1.00%	5,036
Jul 9, 2025	12.60	12.69	12.53	12.53	12.53	-0.91%	2,472
Jul 8, 2025	12.64	12.64	12.64	12.64	12.64	1.77%	1,797
Jul 7, 2025	12.60	12.69	12.27	12.42	12.42	-0.48%	8,021
Jul 3, 2025	12.50	12.50	12.48	12.48	12.48	-1.86%	1,136
Jul 2, 2025	12.35	12.86	12.35	12.72	12.72	2.55%	3,485
Jul 1, 2025	12.28	14.23	12.10	12.40	12.40	0.08%	173,446
Jun 30, 2025	12.32	12.39	12.30	12.39	12.39	-0.72%	2,244
Jun 27, 2025	12.33	12.48	12.33	12.48	12.48	1.88%	1,781
Jun 26, 2025	12.25	12.30	12.23	12.25	12.25	-0.81%	27,746
Jun 25, 2025	12.29	12.50	12.29	12.35	12.35	0.41%	7,078
Jun 24, 2025	12.31	12.62	12.26	12.30	12.30	-0.89%	4,265
Jun 23, 2025	12.42	12.76	12.30	12.41	12.41	1.47%	10,212
Jun 20, 2025	12.50	12.50	12.02	12.23	12.23	-2.63%	36,922
Jun 18, 2025	12.25	12.56	12.20	12.56	12.56	1.29%	9,449
Jun 17, 2025	11.91	12.40	11.91	12.40	12.40	2.06%	3,434
Jun 16, 2025	12.16	12.30	12.15	12.15	12.15	-1.02%	4,916
Jun 13, 2025	12.25	12.29	12.18	12.28	12.28	0.61%	22,118
Jun 12, 2025	12.28	12.28	12.16	12.20	12.20	-0.73%	16,743
Jun 11, 2025	12.16	12.30	12.16	12.29	12.29	0.74%	2,807
Jun 10, 2025	12.06	12.25	12.05	12.20	12.20	0.99%	7,664
Jun 9, 2025	12.00	12.19	12.00	12.08	12.08	1.94%	7,104
Jun 6, 2025	11.85	11.94	11.82	11.85	11.85	-0.13%	2,860
Jun 5, 2025	11.75	11.87	11.75	11.87	11.87	0.13%	2,594
Jun 4, 2025	11.85	11.85	11.85	11.85	11.85	-	288
Jun 3, 2025	12.03	12.22	11.85	11.85	11.85	-	2,718
Jun 2, 2025	11.85	11.85	11.85	11.85	11.85	-1.25%	1,394
May 30, 2025	12.00	12.40	12.00	12.00	12.00	0.33%	3,284
May 29, 2025	11.96	11.96	11.95	11.96	11.96	0.08%	4,428
May 28, 2025	11.79	12.00	11.70	11.95	11.95	1.36%	1,753
May 27, 2025	11.65	11.80	11.63	11.79	11.79	1.25%	14,273
May 23, 2025	11.80	11.81	11.62	11.65	11.65	-1.73%	6,213
May 22, 2025	11.73	11.85	11.73	11.85	11.85	0.42%	1,529
May 21, 2025	11.70	11.80	11.70	11.80	11.80	0.85%	4,093
May 20, 2025	11.70	11.70	11.70	11.70	11.70	-	870
May 19, 2025	11.60	11.70	11.60	11.70	11.70	-0.34%	14,620
May 16, 2025	11.70	11.75	11.69	11.74	11.74	-0.51%	4,547
May 15, 2025	11.70	11.80	11.70	11.80	11.80	1.11%	1,132
May 14, 2025	11.60	11.85	11.60	11.67	11.67	0.34%	5,400
May 13, 2025	11.60	11.69	11.60	11.63	11.63	-0.60%	5,662
May 12, 2025	11.68	11.70	11.68	11.70	11.70	-0.43%	1,839
May 9, 2025	11.69	11.75	11.69	11.75	11.75	-0.34%	6,187
May 8, 2025	11.79	11.79	11.79	11.79	11.79	2.39%	220
May 7, 2025	11.68	11.70	11.52	11.52	11.52	-1.58%	5,056
May 6, 2025	11.65	11.70	11.65	11.70	11.70	0.86%	3,493
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