Catalyst Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	11.72	11.72	11.71	11.72	11.72	0.17%	675
Feb 20, 2025	11.69	11.73	11.68	11.70	11.70	-0.09%	4,829
Feb 19, 2025	11.72	11.73	11.71	11.71	11.71	0.09%	2,003
Feb 18, 2025	11.73	11.73	11.70	11.70	11.70	-0.26%	2,863
Feb 14, 2025	11.67	11.73	11.67	11.73	11.73	0.43%	5,028
Feb 13, 2025	11.68	11.68	11.66	11.68	11.68	0.26%	2,520
Feb 12, 2025	11.65	11.68	11.63	11.65	11.65	-0.26%	2,661
Feb 11, 2025	11.73	11.75	11.63	11.68	11.68	-0.43%	8,814
Feb 10, 2025	11.69	11.73	11.69	11.73	11.73	0.43%	2,330
Feb 7, 2025	11.70	11.74	11.66	11.68	11.68	-0.17%	1,675
Feb 6, 2025	11.70	11.73	11.70	11.70	11.70	-	1,086
Feb 5, 2025	11.70	11.70	11.70	11.70	11.70	-	9,673
Feb 4, 2025	11.70	11.70	11.70	11.70	11.70	0.60%	545
Feb 3, 2025	11.70	11.75	11.63	11.63	11.63	-0.80%	5,111
Jan 31, 2025	11.71	11.80	11.70	11.72	11.72	-0.64%	3,464
Jan 30, 2025	11.72	11.80	11.69	11.80	11.80	0.68%	4,611
Jan 29, 2025	11.67	11.72	11.41	11.72	11.72	1.56%	18,751
Jan 28, 2025	11.60	11.70	11.54	11.54	11.54	-2.37%	4,376
Jan 27, 2025	11.82	11.82	11.82	11.82	11.82	0.68%	880
Jan 24, 2025	11.83	11.83	11.72	11.74	11.74	-0.84%	4,554
Jan 23, 2025	11.69	11.84	11.65	11.84	11.84	1.98%	11,284
Jan 22, 2025	11.67	11.67	11.61	11.61	11.61	0.52%	1,527
Jan 21, 2025	11.71	11.73	11.55	11.55	11.55	-1.70%	7,074
Jan 17, 2025	11.68	11.75	11.67	11.75	11.75	0.53%	11,255
Jan 16, 2025	11.69	11.69	11.69	11.69	11.69	-	147
Jan 15, 2025	11.72	11.72	11.69	11.69	11.69	1.19%	232
Jan 14, 2025	11.55	11.55	11.50	11.55	11.55	-0.17%	6,698
Jan 13, 2025	11.59	11.62	11.55	11.57	11.57	-	7,423
Jan 10, 2025	11.58	11.58	11.57	11.57	11.57	-1.11%	5,521
Jan 8, 2025	11.70	11.70	11.70	11.70	11.70	-	253
Jan 7, 2025	11.68	11.70	11.62	11.70	11.70	-0.17%	4,849
Jan 6, 2025	11.69	11.74	11.62	11.72	11.72	-0.42%	4,569
Jan 3, 2025	11.77	11.77	11.77	11.77	11.77	-	93
Jan 2, 2025	11.77	11.77	11.77	11.77	11.77	-	136
Dec 31, 2024	11.75	11.77	11.75	11.77	11.77	0.17%	520
Dec 30, 2024	11.70	11.75	11.70	11.75	11.75	0.41%	1,522
Dec 27, 2024	11.74	11.74	11.70	11.70	11.70	-1.17%	2,845
Dec 26, 2024	11.65	11.84	11.65	11.84	11.84	-	4,569
Dec 24, 2024	11.84	11.84	11.84	11.84	11.84	-	157
Dec 23, 2024	11.88	11.88	11.78	11.84	11.84	-0.92%	71,559
Dec 20, 2024	11.25	11.95	11.25	11.95	11.95	5.75%	63,471
Dec 19, 2024	11.36	11.42	11.30	11.30	11.30	-	4,228
Dec 18, 2024	11.49	11.59	11.27	11.30	11.30	-2.50%	21,662
Dec 17, 2024	11.50	11.59	11.47	11.59	11.59	-0.43%	2,538
Dec 16, 2024	11.65	11.65	11.64	11.64	11.64	-0.17%	2,047
Dec 13, 2024	11.57	11.66	11.51	11.66	11.66	0.09%	4,694
Dec 12, 2024	11.56	11.65	11.56	11.65	11.65	1.13%	3,980
Dec 11, 2024	11.58	11.69	11.52	11.52	11.52	-0.35%	7,726
Dec 10, 2024	11.55	11.70	11.51	11.56	11.56	-0.69%	8,968
Dec 9, 2024	11.53	11.80	11.50	11.64	11.64	0.43%	18,386
Dec 6, 2024	11.61	11.67	11.59	11.59	11.59	-1.53%	2,809
Dec 5, 2024	11.70	11.89	11.56	11.77	11.77	-0.25%	21,428
Dec 4, 2024	11.86	11.90	11.68	11.80	11.80	-0.84%	11,208
Dec 3, 2024	11.73	11.92	11.71	11.90	11.90	0.85%	15,931
Dec 2, 2024	11.90	11.90	11.60	11.80	11.80	-0.42%	14,910
Nov 29, 2024	11.85	11.85	11.85	11.85	11.85	-	36
Nov 27, 2024	11.88	11.88	11.78	11.85	11.85	0.42%	8,022
Nov 26, 2024	11.70	11.91	11.70	11.80	11.80	0.77%	10,652
Nov 25, 2024	11.53	11.88	11.53	11.71	11.71	0.52%	21,082
Nov 22, 2024	11.60	11.67	11.53	11.65	11.65	0.43%	6,952
Nov 21, 2024	11.48	11.60	11.48	11.60	11.60	1.13%	3,476
Nov 20, 2024	11.48	11.54	11.41	11.47	11.47	-	8,969
Nov 19, 2024	11.54	11.54	11.47	11.47	11.47	0.61%	5,568
Nov 18, 2024	11.47	11.53	11.40	11.40	11.40	-0.70%	2,643
Nov 15, 2024	11.47	11.70	11.47	11.48	11.48	-1.37%	23,835
Nov 14, 2024	11.65	11.65	11.64	11.64	11.64	0.78%	1,901
Nov 13, 2024	11.55	11.55	11.55	11.55	11.55	-	99
Nov 12, 2024	11.41	11.71	11.37	11.55	11.55	-	8,899
Nov 11, 2024	11.54	11.55	11.54	11.55	11.55	1.76%	330
Nov 8, 2024	11.35	11.35	11.35	11.35	11.35	-2.49%	1,143
Nov 7, 2024	11.62	11.64	11.50	11.64	11.64	2.11%	14,169
Nov 6, 2024	11.47	11.64	11.39	11.40	11.40	0.35%	28,752
Nov 5, 2024	11.36	11.36	11.36	11.36	11.36	-0.44%	427
Nov 4, 2024	11.41	11.41	11.41	11.41	11.41	-	261
Nov 1, 2024	11.34	11.41	11.34	11.41	11.41	0.09%	1,242
Oct 31, 2024	11.46	11.49	11.40	11.40	11.40	0.53%	4,176
Oct 30, 2024	11.40	11.49	11.34	11.34	11.34	-0.09%	2,032
Oct 29, 2024	11.38	11.49	11.31	11.35	11.35	-0.96%	6,491
Oct 28, 2024	11.36	11.48	11.27	11.46	11.46	-0.17%	28,623
Oct 25, 2024	11.48	11.49	11.48	11.48	11.48	-0.04%	753
Oct 24, 2024	11.43	11.49	11.42	11.49	11.49	2.45%	6,307
Oct 23, 2024	11.42	11.42	11.16	11.21	11.21	-0.09%	9,063
Oct 22, 2024	11.23	11.58	11.21	11.22	11.22	-2.16%	6,311
Oct 21, 2024	11.47	11.47	11.47	11.47	11.47	-1.90%	1,391
Oct 18, 2024	11.58	11.69	11.57	11.69	11.69	0.17%	10,678
Oct 17, 2024	11.67	11.67	11.67	11.67	11.67	-	67
Oct 16, 2024	11.60	11.71	11.56	11.67	11.67	0.69%	4,919
Oct 15, 2024	11.36	11.59	11.30	11.59	11.59	2.57%	8,130
Oct 14, 2024	11.20	11.44	11.20	11.30	11.30	-0.44%	17,666
Oct 11, 2024	11.36	11.47	11.19	11.35	11.35	-0.36%	10,768
Oct 10, 2024	11.44	11.44	11.30	11.39	11.39	-1.21%	3,929
Oct 9, 2024	11.53	11.53	11.53	11.53	11.53	-	77
Oct 8, 2024	11.32	11.53	11.32	11.53	11.53	1.14%	7,286
Oct 7, 2024	11.42	11.43	11.40	11.40	11.40	0.09%	7,190
Oct 4, 2024	11.44	11.44	11.32	11.39	11.39	-0.09%	5,487
Oct 3, 2024	11.36	11.40	11.36	11.40	11.40	-0.52%	538
Oct 2, 2024	11.41	11.46	11.30	11.46	11.46	0.53%	2,747
Oct 1, 2024	11.40	11.40	11.40	11.40	11.40	-	235
Sep 30, 2024	11.59	11.59	11.32	11.40	11.40	-1.21%	12,236
Sep 27, 2024	11.26	11.54	11.18	11.54	11.54	1.05%	4,828