Catalyst Bancorp, Inc. (CLST)
NASDAQ: CLST · Real-Time Price · USD
16.04
-0.13 (-0.80%)
At close: May 8, 2026, 4:00 PM EDT
16.12
+0.08 (0.50%)
After-hours: May 8, 2026, 4:00 PM EDT
Catalyst Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |