Catalyst Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	16.59	16.61	16.59	16.60	16.60	0.06%	3,988
Jul 8, 2026	16.51	16.60	16.50	16.59	16.59	0.48%	8,527
Jul 7, 2026	16.51	16.51	16.51	16.51	16.51	-	255
Jul 6, 2026	16.50	16.57	16.49	16.51	16.51	1.41%	1,849
Jul 2, 2026	16.51	16.51	16.28	16.28	16.28	-1.69%	1,156
Jul 1, 2026	17.25	17.25	16.56	16.56	16.56	0.30%	672
Jun 30, 2026	16.60	16.60	16.51	16.51	16.51	-	3,065
Jun 29, 2026	16.51	16.51	16.51	16.51	16.51	-2.88%	585
Jun 26, 2026	16.61	17.00	16.50	17.00	17.00	3.03%	5,513
Jun 25, 2026	16.67	16.67	16.50	16.50	16.50	-0.84%	365
Jun 24, 2026	16.47	16.64	16.27	16.64	16.64	1.03%	1,327
Jun 22, 2026	16.28	16.50	16.28	16.47	16.47	0.24%	3,722
Jun 18, 2026	16.08	16.43	16.08	16.43	16.43	1.36%	4,127
Jun 17, 2026	16.20	16.26	16.20	16.21	16.21	0.87%	486
Jun 16, 2026	16.00	16.07	16.00	16.07	16.07	0.12%	988
Jun 15, 2026	16.28	16.41	16.03	16.05	16.05	-0.12%	2,208
Jun 12, 2026	16.07	16.07	16.07	16.07	16.07	0.37%	343
Jun 11, 2026	16.01	16.01	16.01	16.01	16.01	-0.06%	341
Jun 10, 2026	15.97	16.23	15.96	16.02	16.02	0.38%	17,164
Jun 8, 2026	15.97	15.97	15.96	15.96	15.96	0.06%	253
Jun 5, 2026	15.93	15.95	15.92	15.95	15.95	-0.37%	2,663
Jun 4, 2026	16.01	16.01	16.01	16.01	16.01	-	3,362
Jun 3, 2026	16.00	16.01	16.00	16.01	16.01	0.06%	2,406
Jun 2, 2026	15.96	16.00	15.96	16.00	16.00	0.13%	3,826
Jun 1, 2026	15.92	15.99	15.92	15.98	15.98	0.38%	1,104
May 29, 2026	15.92	15.92	15.92	15.92	15.92	-	439
May 28, 2026	15.95	15.98	15.92	15.92	15.92	-0.19%	5,919
May 27, 2026	15.92	15.95	15.91	15.95	15.95	0.13%	5,477
May 26, 2026	15.93	15.95	15.91	15.93	15.93	0.13%	6,888
May 22, 2026	15.91	15.99	15.91	15.91	15.91	-	2,257
May 21, 2026	15.91	15.91	15.91	15.91	15.91	0.38%	891
May 20, 2026	15.86	15.90	15.85	15.85	15.85	-0.06%	8,649
May 19, 2026	15.90	16.00	15.86	15.86	15.86	-	5,090
May 18, 2026	15.93	15.93	15.86	15.86	15.86	-0.06%	2,278
May 15, 2026	15.87	15.93	15.86	15.87	15.87	-0.19%	4,012
May 14, 2026	15.90	15.90	15.85	15.90	15.90	0.25%	23,632
May 13, 2026	15.91	15.91	15.86	15.86	15.86	-0.56%	2,088
May 12, 2026	15.91	15.97	15.91	15.95	15.95	-0.68%	15,418
May 11, 2026	15.96	16.19	15.96	16.06	16.06	0.12%	10,737
May 8, 2026	16.20	16.20	16.04	16.04	16.04	-0.80%	4,418
May 7, 2026	16.05	16.25	16.05	16.17	16.17	1.89%	8,930
May 6, 2026	15.98	15.98	15.87	15.87	15.87	-0.19%	906
May 5, 2026	15.90	15.90	15.90	15.90	15.90	-0.03%	2,198
May 4, 2026	15.95	15.95	15.90	15.91	15.91	-0.28%	18,347
May 1, 2026	15.95	15.95	15.95	15.95	15.95	-0.06%	197
Apr 30, 2026	15.96	15.96	15.96	15.96	15.96	-0.81%	1,845
Apr 29, 2026	16.01	16.09	15.99	16.09	16.09	0.69%	1,953
Apr 28, 2026	16.16	16.16	15.94	15.98	15.98	0.19%	1,423
Apr 27, 2026	16.00	16.16	15.95	15.95	15.95	-0.25%	2,453
Apr 24, 2026	16.00	16.00	15.96	15.99	15.99	0.14%	3,242