NASDAQ : CLST
Catalyst Bancorp, Inc. — Price history
Financials · Banks - Regional · United States
Last price 17.35 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 70.20M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Catalyst Bancorp, Inc. (CLST) closed at 17.35 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 17.14 | 17.14 | 17.14 | 17.35 | 5,449 | -2.42% |
| 2026-10-29 | 17.117 | 17.96 | 17.04 | 17.78 | 4,801 | +3.07% |
| 2026-10-28 | 17.15 | 17.25 | 17.15 | 17.25 | 1,486 | +2.01% |
| 2026-10-27 | 16.95 | 17.25 | 16.91 | 16.91 | 3,104 | -0.56% |
| 2026-10-26 | 17 | 17.11 | 17 | 17.005 | 13,575 | +0.74% |
| 2026-10-23 | 16.87 | 16.88 | 16.87 | 16.88 | 2,260 | -0.31% |
| 2026-10-20 | 16.75 | 16.95 | 16.685 | 16.932 | 12,860 | +1.09% |
| 2026-10-19 | 16.75 | 16.75 | 16.75 | 16.75 | 576 | -1.41% |
| 2026-10-16 | 16.875 | 16.99 | 16.875 | 16.99 | 3,336 | +1.43% |
| 2026-10-15 | 16.75 | 16.75 | 16.75 | 16.75 | 1,968 | -2.90% |
| 2026-10-13 | 16.75 | 17.25 | 16.75 | 17.25 | 1,080 | +2.86% |
| 2026-10-12 | 16.77 | 16.77 | 16.77 | 16.77 | 206 | -0.18% |
| 2026-10-09 | 16.764 | 16.8 | 16.75 | 16.8 | 5,789 | -0.88% |
| 2026-10-08 | 16.8 | 16.95 | 16.8 | 16.95 | 499 | +0.89% |
| 2026-10-07 | 17.05 | 17.06 | 16.8 | 16.8 | 2,176 | -2.05% |
| 2026-10-06 | 17.17 | 17.245 | 16.86 | 17.151 | 3,636 | +2.39% |
| 2026-10-05 | 16.75 | 16.75 | 16.75 | 16.75 | 1,577 | +2.76% |
| 2026-10-02 | 16.3 | 16.3 | 16.3 | 16.3 | 1,139 | -5.51% |
| 2026-10-01 | 17.63 | 17.63 | 16.62 | 17.25 | 7,786 | -2.10% |
| 2026-09-30 | 17.99 | 17.99 | 17.62 | 17.62 | 1,597 | -1.43% |
| 2026-09-29 | 17.875 | 17.875 | 17.875 | 17.875 | 942 | +0.51% |
| 2026-09-28 | 17.784 | 17.784 | 17.784 | 17.784 | 321 | -0.65% |
| 2026-09-24 | 17.7 | 17.9 | 17.7 | 17.9 | 6,599 | -0.78% |
| 2026-09-23 | 18.09 | 18.44 | 18.01 | 18.04 | 2,751 | -0.05% |
| 2026-09-22 | 18.295 | 18.295 | 17.992 | 18.05 | 2,094 | -0.55% |
| 2026-09-21 | 17.9 | 18.3 | 17.9 | 18.15 | 2,741 | +0.28% |
| 2026-09-18 | 18.15 | 18.3 | 18.07 | 18.1 | 4,400 | +0.61% |
| 2026-09-17 | 18.45 | 18.45 | 17.98 | 17.99 | 1,442 | -0.06% |
| 2026-09-16 | 18.378 | 18.378 | 18 | 18 | 1,974 | +0.45% |
| 2026-09-15 | 18.234 | 18.29 | 17.91 | 17.92 | 3,075 | -1.27% |
| 2026-09-14 | 18.15 | 18.15 | 18.15 | 18.15 | 372 | +0.58% |
| 2026-09-11 | 18.45 | 18.45 | 17.8 | 18.045 | 3,259 | +0.14% |
| 2026-09-10 | 18.375 | 18.375 | 18.02 | 18.02 | 3,379 | +0.11% |
| 2026-09-09 | 18.4 | 18.4 | 17.77 | 18 | 6,312 | -0.80% |
| 2026-09-08 | 18.285 | 18.35 | 17.83 | 18.145 | 6,183 | +1.88% |
| 2026-09-04 | 17.74 | 18.09 | 17.63 | 17.81 | 4,846 | +1.71% |
| 2026-09-02 | 17.625 | 17.625 | 17.51 | 17.51 | 2,008 | -1.35% |
| 2026-09-01 | 17.63 | 17.75 | 17.629 | 17.75 | 1,485 | -0.34% |
| 2026-08-31 | 17.81 | 18.12 | 17.79 | 17.81 | 7,089 | +1.77% |
| 2026-08-28 | 17.62 | 17.967 | 17.5 | 17.5 | 3,467 | +0.63% |
| 2026-08-27 | 17.41 | 17.5 | 17.39 | 17.39 | 6,761 | +0.00% |
| 2026-08-26 | 17.5 | 17.5 | 17.39 | 17.39 | 4,829 | +0.13% |
| 2026-08-25 | 17.5 | 17.5 | 17.367 | 17.367 | 2,652 | -0.02% |
| 2026-08-24 | 17.5 | 17.5 | 17.35 | 17.37 | 3,351 | +0.06% |
| 2026-08-19 | 17.708 | 17.928 | 17.36 | 17.36 | 1,023 | -0.97% |
| 2026-08-18 | 17.506 | 17.76 | 17.506 | 17.53 | 572 | -0.45% |
| 2026-08-17 | 17.36 | 20.5 | 17.36 | 17.61 | 8,948 | +1.97% |
| 2026-08-13 | 17.27 | 17.272 | 17.164 | 17.27 | 2,319 | +0.06% |
| 2026-08-12 | 17.15 | 17.27 | 17.15 | 17.26 | 7,514 | +0.64% |
| 2026-08-11 | 17.15 | 17.15 | 17.15 | 17.15 | 461 | +0.88% |
| 2026-08-10 | 16.76 | 17 | 16.76 | 17 | 3,091 | -1.97% |
| 2026-08-07 | 16.89 | 17.5 | 16.525 | 17.341 | 4,205 | +2.31% |
| 2026-08-06 | 16.89 | 16.95 | 16.89 | 16.95 | 562 | -0.29% |
| 2026-08-05 | 17 | 17 | 17 | 17 | 217 | +1.43% |
| 2026-08-04 | 17.49 | 17.49 | 16.76 | 16.76 | 1,887 | -0.06% |
| 2026-08-03 | 17.5 | 17.5 | 16.77 | 16.77 | 788 | -1.70% |
| 2026-07-31 | 16.54 | 17.06 | 16.54 | 17.06 | 1,891 | +1.85% |
| 2026-07-30 | 16.62 | 16.768 | 16.62 | 16.75 | 1,629 | +0.27% |
| 2026-07-29 | 16.76 | 16.8 | 16.705 | 16.705 | 3,992 | -1.15% |
| 2026-07-28 | 17.302 | 17.396 | 16.7 | 16.9 | 3,076 | -2.57% |
| 2026-07-27 | 17.28 | 17.345 | 17.28 | 17.345 | 854 | +4.49% |
| 2026-07-24 | 16.6 | 16.6 | 16.6 | 16.6 | 501 | -0.95% |
| 2026-07-23 | 16.85 | 16.85 | 16.76 | 16.76 | 718 | -0.95% |
| 2026-07-22 | 16.975 | 16.975 | 16.92 | 16.92 | 1,090 | +0.00% |
| 2026-07-21 | 16.9 | 16.92 | 16.9 | 16.92 | 300 | -1.48% |
| 2026-07-20 | 17 | 17.175 | 17 | 17.175 | 1,009 | -0.61% |
| 2026-07-17 | 16.85 | 17.34 | 16.85 | 17.28 | 9,285 | +3.16% |
| 2026-07-16 | 16.75 | 16.75 | 16.75 | 16.75 | 883 | +0.06% |
| 2026-07-15 | 16.56 | 17 | 16.51 | 16.74 | 2,059 | -0.06% |
| 2026-07-14 | 16.75 | 16.75 | 16.75 | 16.75 | 4,572 | -1.47% |
| 2026-07-13 | 16.02 | 17 | 16.02 | 17 | 7,787 | +1.80% |
| 2026-07-10 | 16.7 | 16.7 | 16.7 | 16.7 | 1,091 | +0.60% |
| 2026-07-09 | 16.59 | 16.61 | 16.59 | 16.6 | 3,988 | +0.06% |
| 2026-07-08 | 16.51 | 16.6 | 16.5 | 16.59 | 8,527 | +0.48% |
| 2026-07-07 | 16.51 | 16.51 | 16.51 | 16.51 | 255 | +0.00% |
| 2026-07-06 | 16.5 | 16.57 | 16.49 | 16.51 | 1,849 | +1.41% |
| 2026-07-02 | 16.51 | 16.51 | 16.28 | 16.28 | 1,156 | -1.69% |
| 2026-07-01 | 17.25 | 17.25 | 16.56 | 16.56 | 672 | +0.30% |
| 2026-06-30 | 16.6 | 16.6 | 16.51 | 16.51 | 3,065 | +0.00% |
| 2026-06-29 | 16.51 | 16.51 | 16.51 | 16.51 | 585 | -2.88% |
| 2026-06-26 | 16.61 | 17 | 16.5 | 17 | 5,513 | +3.03% |
| 2026-06-25 | 16.67 | 16.67 | 16.5 | 16.5 | 365 | -0.84% |
| 2026-06-24 | 16.47 | 16.64 | 16.27 | 16.64 | 1,327 | +1.03% |
| 2026-06-22 | 16.28 | 16.5 | 16.28 | 16.47 | 3,722 | +0.24% |
| 2026-06-18 | 16.08 | 16.43 | 16.08 | 16.43 | 4,127 | +1.36% |
| 2026-06-17 | 16.2 | 16.255 | 16.2 | 16.21 | 486 | +0.87% |
| 2026-06-16 | 16 | 16.072 | 16 | 16.07 | 988 | +0.12% |
| 2026-06-15 | 16.28 | 16.41 | 16.03 | 16.05 | 2,208 | -0.12% |
| 2026-06-12 | 16.07 | 16.07 | 16.07 | 16.07 | 343 | +0.37% |
| 2026-06-11 | 16.01 | 16.01 | 16.01 | 16.01 | 341 | -0.06% |
| 2026-06-10 | 15.97 | 16.23 | 15.96 | 16.02 | 17,164 | +0.38% |
| 2026-06-08 | 15.97 | 15.97 | 15.96 | 15.96 | 253 | +0.06% |
| 2026-06-05 | 15.93 | 15.95 | 15.92 | 15.95 | 2,663 | -0.37% |
| 2026-06-04 | 16.01 | 16.01 | 16.01 | 16.01 | 3,362 | +0.00% |
| 2026-06-03 | 16 | 16.01 | 16 | 16.01 | 2,406 | +0.06% |
| 2026-06-02 | 15.96 | 16 | 15.96 | 16 | 3,826 | +0.13% |
| 2026-06-01 | 15.92 | 15.99 | 15.92 | 15.98 | 1,104 | +0.38% |
| 2026-05-29 | 15.92 | 15.92 | 15.92 | 15.92 | 439 | +0.00% |
| 2026-05-28 | 15.95 | 15.98 | 15.92 | 15.92 | 5,919 | -0.19% |
| 2026-05-27 | 15.92 | 15.95 | 15.91 | 15.95 | 5,477 | +0.13% |
| 2026-05-26 | 15.93 | 15.945 | 15.91 | 15.93 | 6,888 | +0.13% |
| 2026-05-22 | 15.91 | 15.99 | 15.91 | 15.91 | 2,257 | +0.00% |
| 2026-05-21 | 15.91 | 15.91 | 15.91 | 15.91 | 891 | +0.38% |
| 2026-05-20 | 15.86 | 15.9 | 15.85 | 15.85 | 8,649 | -0.06% |
| 2026-05-19 | 15.9 | 16 | 15.86 | 15.86 | 5,090 | +0.00% |
| 2026-05-18 | 15.93 | 15.93 | 15.86 | 15.86 | 2,278 | -0.06% |
| 2026-05-15 | 15.867 | 15.93 | 15.86 | 15.87 | 4,012 | -0.19% |
| 2026-05-14 | 15.9 | 15.9 | 15.85 | 15.9 | 23,632 | +0.25% |
| 2026-05-13 | 15.91 | 15.91 | 15.86 | 15.86 | 2,088 | -0.56% |
| 2026-05-12 | 15.91 | 15.97 | 15.91 | 15.95 | 15,418 | -0.68% |
| 2026-05-11 | 15.96 | 16.19 | 15.96 | 16.06 | 10,737 | +0.12% |
| 2026-05-08 | 16.2 | 16.203 | 16.04 | 16.04 | 4,418 | -0.80% |
| 2026-05-07 | 16.052 | 16.25 | 16.052 | 16.17 | 8,930 | +1.89% |
| 2026-05-06 | 15.98 | 15.98 | 15.87 | 15.87 | 906 | -0.19% |
| 2026-05-05 | 15.9 | 15.9 | 15.9 | 15.9 | 2,198 | -0.03% |
| 2026-05-04 | 15.95 | 15.95 | 15.9 | 15.905 | 18,347 | -0.28% |
| 2026-05-01 | 15.95 | 15.95 | 15.95 | 15.95 | 197 | -0.06% |
| 2026-04-30 | 15.96 | 15.96 | 15.96 | 15.96 | 1,845 | -0.81% |