Catalyst Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	17.70	18.04	17.50	18.00	18.00	0.56%	8,407
Nov 5, 2026	17.83	18.33	17.60	17.90	17.90	0.11%	6,596
Nov 4, 2026	17.32	17.88	17.32	17.88	17.88	3.23%	6,126
Nov 3, 2026	17.37	17.50	17.32	17.32	17.32	-2.57%	2,431
Nov 2, 2026	17.73	17.78	17.39	17.78	17.78	2.46%	3,857
Oct 30, 2026	17.61	17.74	17.14	17.35	17.35	-2.42%	5,449
Oct 29, 2026	17.12	17.96	17.04	17.78	17.78	3.07%	4,801
Oct 28, 2026	17.15	17.25	17.15	17.25	17.25	2.01%	1,486
Oct 27, 2026	16.95	17.25	16.91	16.91	16.91	-0.56%	3,104
Oct 26, 2026	17.00	17.11	17.00	17.01	17.01	0.74%	13,575
Oct 23, 2026	16.87	16.88	16.87	16.88	16.88	-0.31%	2,260
Oct 20, 2026	16.75	16.95	16.69	16.93	16.93	1.09%	12,860
Oct 19, 2026	16.75	16.75	16.75	16.75	16.75	-1.41%	576
Oct 16, 2026	16.88	16.99	16.88	16.99	16.99	1.43%	3,336
Oct 15, 2026	16.75	16.75	16.75	16.75	16.75	-2.90%	1,968
Oct 13, 2026	16.75	17.25	16.75	17.25	17.25	2.86%	1,080
Oct 12, 2026	16.77	16.77	16.77	16.77	16.77	-0.18%	206
Oct 9, 2026	16.76	16.80	16.75	16.80	16.80	-0.88%	5,789
Oct 8, 2026	16.80	16.95	16.80	16.95	16.95	0.89%	499
Oct 7, 2026	17.05	17.06	16.80	16.80	16.80	-2.05%	2,176
Oct 6, 2026	17.17	17.25	16.86	17.15	17.15	2.39%	3,636
Oct 5, 2026	16.75	16.75	16.75	16.75	16.75	2.76%	1,577
Oct 2, 2026	16.30	16.30	16.30	16.30	16.30	-5.51%	1,139
Oct 1, 2026	17.63	17.63	16.62	17.25	17.25	-2.10%	7,786
Sep 30, 2026	17.99	17.99	17.62	17.62	17.62	-1.43%	1,597
Sep 29, 2026	17.88	17.88	17.88	17.88	17.88	0.51%	942
Sep 28, 2026	17.78	17.78	17.78	17.78	17.78	-0.65%	321
Sep 24, 2026	17.70	17.90	17.70	17.90	17.90	-0.78%	6,599
Sep 23, 2026	18.09	18.44	18.01	18.04	18.04	-0.05%	2,751
Sep 22, 2026	18.30	18.30	17.99	18.05	18.05	-0.55%	2,094
Sep 21, 2026	17.90	18.30	17.90	18.15	18.15	0.28%	2,741
Sep 18, 2026	18.15	18.30	18.07	18.10	18.10	0.61%	4,400
Sep 17, 2026	18.45	18.45	17.98	17.99	17.99	-0.06%	1,442
Sep 16, 2026	18.38	18.38	18.00	18.00	18.00	0.45%	1,974
Sep 15, 2026	18.23	18.29	17.91	17.92	17.92	-1.27%	3,075
Sep 14, 2026	18.15	18.15	18.15	18.15	18.15	0.58%	372
Sep 11, 2026	18.45	18.45	17.80	18.05	18.05	0.14%	3,259
Sep 10, 2026	18.38	18.38	18.02	18.02	18.02	0.11%	3,379
Sep 9, 2026	18.40	18.40	17.77	18.00	18.00	-0.80%	6,312
Sep 8, 2026	18.29	18.35	17.83	18.15	18.15	1.88%	6,183
Sep 4, 2026	17.74	18.09	17.63	17.81	17.81	1.71%	4,846
Sep 2, 2026	17.63	17.63	17.51	17.51	17.51	-1.35%	2,008
Sep 1, 2026	17.63	17.75	17.63	17.75	17.75	-0.34%	1,485
Aug 31, 2026	17.81	18.12	17.79	17.81	17.81	1.77%	7,089
Aug 28, 2026	17.62	17.97	17.50	17.50	17.50	0.63%	3,467
Aug 27, 2026	17.41	17.50	17.39	17.39	17.39	-	6,761
Aug 26, 2026	17.50	17.50	17.39	17.39	17.39	0.13%	4,829
Aug 25, 2026	17.50	17.50	17.37	17.37	17.37	-0.02%	2,652
Aug 24, 2026	17.50	17.50	17.35	17.37	17.37	0.06%	3,351
Aug 19, 2026	17.71	17.93	17.36	17.36	17.36	-0.97%	1,023