Catalyst Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	15.95	15.98	15.95	15.96	15.96	-0.19%	3,071
Apr 15, 2026	15.97	15.99	15.93	15.99	15.99	0.13%	2,488
Apr 14, 2026	15.99	16.00	15.96	15.97	15.97	0.44%	17,778
Apr 13, 2026	16.00	16.00	15.90	15.90	15.90	-0.31%	5,502
Apr 10, 2026	15.95	16.02	15.91	15.95	15.95	-0.13%	22,968
Apr 9, 2026	16.42	16.44	15.95	15.97	15.97	-6.61%	89,690
Apr 8, 2026	16.97	17.35	16.96	17.10	17.10	1.63%	10,410
Apr 7, 2026	16.95	16.96	16.62	16.83	16.83	-	3,385
Apr 6, 2026	16.80	16.88	16.63	16.83	16.83	-0.68%	1,699
Apr 2, 2026	16.91	16.99	16.60	16.94	16.94	0.53%	3,158
Apr 1, 2026	16.60	18.16	16.50	16.85	16.85	1.75%	16,379
Mar 31, 2026	16.56	16.56	16.41	16.56	16.56	-	2,397
Mar 30, 2026	16.50	16.56	16.50	16.56	16.56	-0.18%	358
Mar 27, 2026	16.60	16.60	16.58	16.59	16.59	0.18%	3,270
Mar 26, 2026	16.56	16.56	16.56	16.56	16.56	-0.18%	240
Mar 25, 2026	16.60	16.60	16.57	16.59	16.59	0.18%	3,524
Mar 24, 2026	16.59	16.59	16.56	16.56	16.56	-0.18%	1,434
Mar 23, 2026	16.51	16.59	16.51	16.59	16.59	0.06%	2,504
Mar 20, 2026	16.46	16.58	16.46	16.58	16.58	-0.06%	860
Mar 19, 2026	16.53	16.59	16.40	16.59	16.59	0.30%	26,547
Mar 18, 2026	16.60	16.60	16.44	16.54	16.54	0.61%	1,824
Mar 17, 2026	16.43	16.52	16.42	16.44	16.44	0.12%	977
Mar 16, 2026	16.42	16.51	16.42	16.42	16.42	-	1,472
Mar 13, 2026	16.47	16.58	16.41	16.42	16.42	-0.30%	17,379
Mar 12, 2026	16.48	16.54	16.42	16.47	16.47	-	11,146
Mar 11, 2026	16.45	16.54	16.45	16.47	16.47	0.12%	678
Mar 10, 2026	16.40	16.48	16.40	16.45	16.45	0.24%	18,640
Mar 9, 2026	16.48	16.48	16.41	16.41	16.41	-	6,620
Mar 6, 2026	16.41	16.41	16.41	16.41	16.41	-0.30%	735
Mar 5, 2026	16.55	16.55	16.46	16.46	16.46	-0.24%	871
Mar 4, 2026	16.63	16.65	16.50	16.50	16.50	-0.90%	1,360
Mar 3, 2026	16.74	16.75	16.65	16.65	16.65	1.22%	1,455
Mar 2, 2026	16.42	16.73	16.23	16.45	16.45	-0.30%	1,426
Feb 27, 2026	16.72	16.73	16.46	16.50	16.50	-2.08%	1,696
Feb 26, 2026	16.90	16.90	16.22	16.85	16.85	2.43%	1,482
Feb 25, 2026	16.88	16.88	16.45	16.45	16.45	-2.32%	1,084
Feb 24, 2026	16.98	16.98	16.21	16.84	16.84	3.31%	2,628
Feb 23, 2026	16.20	16.50	16.20	16.30	16.30	0.99%	3,021
Feb 20, 2026	16.10	16.15	16.07	16.14	16.14	0.56%	5,632
Feb 19, 2026	16.11	16.11	16.01	16.05	16.05	0.31%	3,947
Feb 18, 2026	16.00	16.00	16.00	16.00	16.00	-	6,624
Feb 17, 2026	16.01	16.01	15.98	16.00	16.00	-0.06%	3,707
Feb 13, 2026	16.00	16.01	16.00	16.01	16.01	0.06%	5,824
Feb 12, 2026	16.10	16.10	15.79	16.00	16.00	-	4,304
Feb 11, 2026	15.90	16.01	15.83	16.00	16.00	-	7,433
Feb 10, 2026	16.00	16.06	15.61	16.00	16.00	1.14%	17,705
Feb 9, 2026	15.82	15.85	15.82	15.82	15.82	-	2,356
Feb 6, 2026	15.56	15.82	15.55	15.82	15.82	1.74%	8,068
Feb 5, 2026	15.55	15.55	15.55	15.55	15.55	-	575
Feb 4, 2026	15.58	15.69	15.55	15.55	15.55	-	2,876