Catalyst Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	5,917
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
Apr 23, 2026	16.00	16.00	15.95	15.97	15.97	-0.21%	2,970
Apr 22, 2026	15.95	16.00	15.95	16.00	16.00	0.31%	4,028
Apr 21, 2026	15.95	15.95	15.95	15.95	15.95	-	661
Apr 20, 2026	15.95	15.95	15.95	15.95	15.95	-	2,029
Apr 17, 2026	15.96	15.96	15.95	15.95	15.95	-0.06%	5,205
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