Catalyst Bancorp, Inc. (CLST)
NASDAQ: CLST · Real-Time Price · USD
15.00
-0.03 (-0.20%)
At close: Dec 5, 2025, 4:00 PM EST
15.05
+0.05 (0.33%)
After-hours: Dec 5, 2025, 4:04 PM EST
Catalyst Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.02 | 15.02 | 15.00 | 15.00 | 15.00 | -0.20% | 1,351 |
| Dec 4, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -0.07% | 743 |
| Dec 3, 2025 | 15.05 | 15.05 | 15.00 | 15.04 | 15.04 | 0.11% | 3,934 |
| Dec 2, 2025 | 15.05 | 15.05 | 15.02 | 15.02 | 15.02 | 0.15% | 1,520 |
| Dec 1, 2025 | 15.02 | 15.02 | 15.00 | 15.00 | 15.00 | -0.15% | 1,194 |
| Nov 28, 2025 | 15.05 | 15.05 | 15.02 | 15.02 | 15.02 | 0.02% | 1,380 |
| Nov 26, 2025 | 15.00 | 15.05 | 15.00 | 15.02 | 15.02 | -0.13% | 2,469 |
| Nov 25, 2025 | 15.03 | 15.04 | 15.02 | 15.04 | 15.04 | - | 2,427 |
| Nov 24, 2025 | 15.03 | 15.05 | 15.00 | 15.04 | 15.04 | 0.13% | 14,312 |
| Nov 21, 2025 | 14.89 | 15.05 | 14.75 | 15.02 | 15.02 | 0.40% | 29,830 |
| Nov 20, 2025 | 14.90 | 14.98 | 14.90 | 14.96 | 14.96 | -0.27% | 4,960 |
| Nov 19, 2025 | 14.73 | 15.00 | 14.73 | 15.00 | 15.00 | 1.90% | 2,007 |
| Nov 18, 2025 | 14.79 | 14.95 | 14.72 | 14.72 | 14.72 | -0.37% | 6,836 |
| Nov 17, 2025 | 14.79 | 14.80 | 14.75 | 14.78 | 14.78 | 1.20% | 6,944 |
| Nov 14, 2025 | 14.66 | 14.68 | 14.60 | 14.60 | 14.60 | -1.08% | 12,243 |
| Nov 13, 2025 | 14.70 | 14.80 | 14.00 | 14.76 | 14.76 | 0.07% | 19,161 |
| Nov 12, 2025 | 14.79 | 14.79 | 14.75 | 14.75 | 14.75 | -0.27% | 4,342 |
| Nov 11, 2025 | 14.86 | 14.86 | 14.79 | 14.79 | 14.79 | 1.58% | 764 |
| Nov 10, 2025 | 14.50 | 14.63 | 14.50 | 14.56 | 14.56 | - | 4,102 |
| Nov 7, 2025 | 14.03 | 14.56 | 14.03 | 14.56 | 14.56 | 3.93% | 3,144 |
| Nov 6, 2025 | 14.63 | 14.63 | 14.00 | 14.01 | 14.01 | -4.24% | 9,348 |
| Nov 5, 2025 | 14.32 | 14.63 | 14.32 | 14.63 | 14.63 | -0.48% | 967 |
| Nov 4, 2025 | 14.10 | 14.80 | 13.66 | 14.70 | 14.70 | 3.16% | 12,120 |
| Nov 3, 2025 | 14.20 | 15.30 | 13.84 | 14.25 | 14.25 | 0.71% | 29,924 |
| Oct 31, 2025 | 13.68 | 14.22 | 13.65 | 14.15 | 14.15 | 3.59% | 17,021 |
| Oct 30, 2025 | 13.66 | 13.69 | 13.66 | 13.66 | 13.66 | 1.04% | 924 |
| Oct 29, 2025 | 13.48 | 13.59 | 13.45 | 13.52 | 13.52 | 0.75% | 6,570 |
| Oct 28, 2025 | 13.25 | 13.45 | 13.25 | 13.42 | 13.42 | 0.30% | 16,205 |
| Oct 27, 2025 | 13.25 | 13.43 | 13.25 | 13.38 | 13.38 | 0.98% | 8,086 |
| Oct 24, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.53% | 1,047 |
| Oct 23, 2025 | 13.34 | 13.35 | 13.24 | 13.32 | 13.32 | 0.15% | 41,688 |
| Oct 22, 2025 | 13.25 | 13.30 | 13.25 | 13.30 | 13.30 | 0.38% | 10,295 |
| Oct 21, 2025 | 13.30 | 13.30 | 13.25 | 13.25 | 13.25 | -0.67% | 11,829 |
| Oct 20, 2025 | 13.25 | 13.35 | 13.25 | 13.34 | 13.34 | 0.30% | 4,165 |
| Oct 17, 2025 | 13.35 | 13.35 | 13.25 | 13.30 | 13.30 | - | 29,873 |
| Oct 16, 2025 | 13.30 | 13.37 | 13.30 | 13.30 | 13.30 | 0.38% | 4,186 |
| Oct 15, 2025 | 13.34 | 13.34 | 13.25 | 13.25 | 13.25 | - | 3,427 |
| Oct 14, 2025 | 13.25 | 13.31 | 13.20 | 13.25 | 13.25 | - | 14,039 |
| Oct 13, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.38% | 885 |
| Oct 10, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 138 |
| Oct 8, 2025 | 13.34 | 13.36 | 13.30 | 13.30 | 13.30 | -0.17% | 5,428 |
| Oct 7, 2025 | 13.35 | 13.35 | 13.31 | 13.32 | 13.32 | -0.02% | 1,900 |
| Oct 6, 2025 | 13.30 | 13.33 | 13.30 | 13.33 | 13.33 | 0.19% | 1,425 |
| Oct 3, 2025 | 13.25 | 13.30 | 13.25 | 13.30 | 13.30 | - | 4,840 |
| Oct 2, 2025 | 13.30 | 13.30 | 13.25 | 13.30 | 13.30 | - | 11,423 |
| Oct 1, 2025 | 13.18 | 13.30 | 13.15 | 13.30 | 13.30 | 0.76% | 4,298 |
| Sep 29, 2025 | 13.15 | 13.22 | 13.15 | 13.20 | 13.20 | - | 1,971 |
| Sep 26, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 5,663 |
| Sep 23, 2025 | 13.12 | 13.20 | 13.12 | 13.20 | 13.20 | 0.69% | 5,125 |
| Sep 22, 2025 | 13.05 | 13.11 | 13.05 | 13.11 | 13.11 | 0.85% | 1,813 |
| Sep 19, 2025 | 13.14 | 13.15 | 13.00 | 13.00 | 13.00 | -1.07% | 15,652 |
| Sep 18, 2025 | 13.03 | 13.15 | 13.01 | 13.14 | 13.14 | -0.08% | 9,860 |
| Sep 17, 2025 | 13.01 | 13.15 | 13.01 | 13.15 | 13.15 | 0.77% | 2,621 |
| Sep 16, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.05% | 664 |
| Sep 15, 2025 | 13.02 | 13.07 | 13.00 | 13.04 | 13.04 | 0.32% | 2,885 |
| Sep 12, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.01% | 1,944 |
| Sep 11, 2025 | 13.05 | 13.07 | 13.00 | 13.00 | 13.00 | - | 1,608 |
| Sep 10, 2025 | 13.08 | 13.10 | 13.00 | 13.00 | 13.00 | - | 4,186 |
| Sep 9, 2025 | 13.00 | 13.15 | 13.00 | 13.00 | 13.00 | -0.08% | 3,668 |
| Sep 8, 2025 | 13.08 | 13.15 | 13.00 | 13.01 | 13.01 | -0.68% | 2,753 |
| Sep 5, 2025 | 13.04 | 13.15 | 13.04 | 13.10 | 13.10 | -0.39% | 1,144 |
| Sep 4, 2025 | 12.85 | 13.15 | 12.85 | 13.15 | 13.15 | 2.20% | 810 |
| Sep 3, 2025 | 12.87 | 13.22 | 12.85 | 12.87 | 12.87 | -0.56% | 14,621 |
| Sep 2, 2025 | 12.81 | 12.94 | 12.80 | 12.94 | 12.94 | 0.86% | 870 |
| Aug 29, 2025 | 12.78 | 12.84 | 12.78 | 12.83 | 12.83 | 1.36% | 772 |
| Aug 28, 2025 | 12.72 | 12.94 | 12.66 | 12.66 | 12.66 | -1.11% | 1,392 |
| Aug 27, 2025 | 12.68 | 12.82 | 12.68 | 12.80 | 12.80 | -0.59% | 1,447 |
| Aug 26, 2025 | 12.76 | 12.93 | 12.75 | 12.88 | 12.88 | 1.98% | 3,405 |
| Aug 25, 2025 | 12.60 | 12.70 | 12.60 | 12.63 | 12.63 | -0.61% | 571 |
| Aug 22, 2025 | 12.61 | 12.70 | 12.60 | 12.70 | 12.70 | 0.82% | 980 |
| Aug 21, 2025 | 12.70 | 12.74 | 12.60 | 12.60 | 12.60 | -0.75% | 1,654 |
| Aug 20, 2025 | 12.61 | 12.70 | 12.61 | 12.70 | 12.69 | 0.75% | 1,463 |
| Aug 19, 2025 | 12.61 | 12.62 | 12.58 | 12.60 | 12.60 | - | 3,154 |
| Aug 18, 2025 | 12.60 | 12.72 | 12.60 | 12.60 | 12.60 | - | 3,148 |
| Aug 15, 2025 | 12.55 | 12.60 | 12.55 | 12.60 | 12.60 | 0.04% | 1,327 |
| Aug 14, 2025 | 12.51 | 12.61 | 12.51 | 12.60 | 12.60 | 0.36% | 5,867 |
| Aug 13, 2025 | 12.54 | 12.66 | 12.54 | 12.55 | 12.55 | -0.05% | 7,652 |
| Aug 12, 2025 | 12.60 | 12.60 | 12.55 | 12.56 | 12.56 | -0.07% | 2,424 |
| Aug 11, 2025 | 12.60 | 12.60 | 12.54 | 12.57 | 12.57 | -0.06% | 987 |
| Aug 8, 2025 | 12.50 | 12.58 | 12.50 | 12.57 | 12.57 | 0.50% | 1,464 |
| Aug 7, 2025 | 12.59 | 12.59 | 12.51 | 12.51 | 12.51 | 0.08% | 419 |
| Aug 6, 2025 | 12.55 | 12.56 | 12.45 | 12.50 | 12.50 | 0.81% | 12,851 |
| Aug 5, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 918 |
| Aug 1, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.72% | 135 |
| Jul 31, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - | 283 |
| Jul 29, 2025 | 12.42 | 12.58 | 12.42 | 12.49 | 12.49 | 1.46% | 5,466 |
| Jul 28, 2025 | 12.25 | 12.31 | 12.25 | 12.31 | 12.31 | -0.57% | 715 |
| Jul 25, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0.24% | 357 |
| Jul 24, 2025 | 12.42 | 12.49 | 12.35 | 12.35 | 12.35 | - | 3,555 |
| Jul 23, 2025 | 12.46 | 12.46 | 12.35 | 12.35 | 12.35 | 0.65% | 1,763 |
| Jul 22, 2025 | 12.41 | 12.41 | 12.27 | 12.27 | 12.27 | -1.68% | 2,001 |
| Jul 21, 2025 | 12.53 | 12.53 | 12.48 | 12.48 | 12.48 | 1.12% | 1,244 |
| Jul 18, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.50% | 292 |
| Jul 17, 2025 | 12.37 | 12.50 | 12.27 | 12.28 | 12.28 | 0.08% | 3,235 |
| Jul 16, 2025 | 12.26 | 12.47 | 12.25 | 12.27 | 12.27 | 0.16% | 1,296 |
| Jul 15, 2025 | 12.38 | 12.38 | 12.25 | 12.25 | 12.25 | -1.69% | 2,581 |
| Jul 14, 2025 | 12.37 | 12.46 | 12.25 | 12.46 | 12.46 | -0.32% | 1,496 |
| Jul 11, 2025 | 12.54 | 12.62 | 12.49 | 12.50 | 12.50 | -1.19% | 2,856 |
| Jul 10, 2025 | 12.66 | 12.75 | 12.60 | 12.65 | 12.65 | 1.00% | 5,036 |
| Jul 9, 2025 | 12.60 | 12.69 | 12.53 | 12.53 | 12.53 | -0.91% | 2,472 |