Catalyst Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	16.76	16.80	16.71	16.71	16.71	-1.15%	3,992
Jul 28, 2026	17.30	17.40	16.70	16.90	16.90	-2.57%	3,076
Jul 27, 2026	17.28	17.35	17.28	17.35	17.34	4.49%	854
Jul 24, 2026	16.60	16.60	16.60	16.60	16.60	-0.95%	502
Jul 23, 2026	16.85	16.85	16.76	16.76	16.76	-0.95%	718
Jul 22, 2026	16.98	16.98	16.92	16.92	16.92	-	1,090
Jul 21, 2026	16.90	16.92	16.90	16.92	16.92	-1.48%	300
Jul 20, 2026	17.00	17.18	17.00	17.18	17.18	-0.61%	1,009
Jul 17, 2026	16.85	17.34	16.85	17.28	17.28	3.16%	9,285
Jul 16, 2026	16.75	16.75	16.75	16.75	16.75	0.06%	883
Jul 15, 2026	16.56	17.00	16.51	16.74	16.74	-0.06%	2,059
Jul 14, 2026	16.75	16.75	16.75	16.75	16.75	-1.47%	4,572
Jul 13, 2026	16.02	17.00	16.02	17.00	17.00	1.80%	7,787
Jul 10, 2026	16.70	16.70	16.70	16.70	16.70	0.60%	1,091
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