Catalyst Bancorp, Inc. (CLST)
NASDAQ: CLST · Real-Time Price · USD
17.36
0.00 (0.00%)
Aug 21, 2026, 4:00 PM EDT - Market closed
Catalyst Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 17.71 | 17.93 | 17.36 | 17.36 | 17.36 | -0.97% | 1,023 |
| Aug 18, 2026 | 17.51 | 17.76 | 17.51 | 17.53 | 17.53 | -0.45% | 571 |
| Aug 17, 2026 | 17.36 | 20.50 | 17.36 | 17.61 | 17.61 | 1.97% | 8,946 |
| Aug 13, 2026 | 17.27 | 17.27 | 17.16 | 17.27 | 17.27 | 0.06% | 2,319 |
| Aug 12, 2026 | 17.15 | 17.27 | 17.15 | 17.26 | 17.26 | 0.64% | 7,514 |
| Aug 11, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.88% | 461 |
| Aug 10, 2026 | 16.76 | 17.00 | 16.76 | 17.00 | 17.00 | -1.97% | 3,090 |
| Aug 7, 2026 | 16.89 | 17.50 | 16.53 | 17.34 | 17.34 | 2.31% | 4,205 |
| Aug 6, 2026 | 16.89 | 16.95 | 16.89 | 16.95 | 16.95 | -0.29% | 562 |
| Aug 5, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.43% | 217 |
| Aug 4, 2026 | 17.49 | 17.49 | 16.76 | 16.76 | 16.76 | -0.06% | 1,887 |
| Aug 3, 2026 | 17.50 | 17.50 | 16.77 | 16.77 | 16.77 | -1.70% | 787 |
| Jul 31, 2026 | 16.54 | 17.06 | 16.54 | 17.06 | 17.06 | 1.85% | 1,891 |
| Jul 30, 2026 | 16.62 | 16.77 | 16.62 | 16.75 | 16.75 | 0.27% | 1,629 |
| 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 |