Catalyst Bancorp, Inc. (CLST)
NASDAQ: CLST · Real-Time Price · USD
16.41
-0.05 (-0.30%)
At close: Mar 6, 2026, 4:00 PM EST
16.59
+0.18 (1.10%)
After-hours: Mar 6, 2026, 4:00 PM EST
Catalyst Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,454 |
| 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 |
| Feb 26, 2026 | 16.90 | 16.90 | 16.22 | 16.85 | 16.85 | 2.43% | 1,482 |
| Feb 25, 2026 | 16.88 | 16.88 | 16.45 | 16.45 | 16.45 | -2.32% | 1,084 |
| Feb 24, 2026 | 16.98 | 16.98 | 16.21 | 16.84 | 16.84 | 3.31% | 2,628 |
| Feb 23, 2026 | 16.20 | 16.50 | 16.20 | 16.30 | 16.30 | 0.99% | 2,989 |
| Feb 20, 2026 | 16.10 | 16.15 | 16.07 | 16.14 | 16.14 | 0.56% | 5,632 |
| Feb 19, 2026 | 16.11 | 16.11 | 16.01 | 16.05 | 16.05 | 0.31% | 3,947 |
| Feb 18, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 6,624 |
| Feb 17, 2026 | 16.01 | 16.01 | 15.98 | 16.00 | 16.00 | -0.06% | 3,707 |
| Feb 13, 2026 | 16.00 | 16.01 | 16.00 | 16.01 | 16.01 | 0.06% | 5,784 |
| Feb 12, 2026 | 16.10 | 16.10 | 15.79 | 16.00 | 16.00 | - | 4,304 |
| Feb 11, 2026 | 15.90 | 16.01 | 15.83 | 16.00 | 16.00 | - | 7,433 |
| Feb 10, 2026 | 16.00 | 16.06 | 15.61 | 16.00 | 16.00 | 1.14% | 17,705 |
| Feb 9, 2026 | 15.82 | 15.85 | 15.82 | 15.82 | 15.82 | - | 2,356 |
| Feb 6, 2026 | 15.56 | 15.82 | 15.55 | 15.82 | 15.82 | 1.74% | 8,062 |
| Feb 5, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - | 575 |
| Feb 4, 2026 | 15.58 | 15.69 | 15.55 | 15.55 | 15.55 | - | 2,876 |
| Feb 3, 2026 | 15.55 | 15.99 | 15.55 | 15.55 | 15.55 | - | 2,485 |
| Feb 2, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - | 158 |
| Jan 30, 2026 | 15.70 | 15.80 | 15.50 | 15.55 | 15.55 | -0.96% | 14,501 |
| Jan 29, 2026 | 15.70 | 15.76 | 15.60 | 15.70 | 15.70 | - | 14,076 |
| Jan 28, 2026 | 15.67 | 15.70 | 15.50 | 15.70 | 15.70 | 0.64% | 1,835 |
| Jan 27, 2026 | 15.50 | 15.60 | 15.50 | 15.60 | 15.60 | -0.51% | 1,158 |
| Jan 26, 2026 | 15.50 | 15.75 | 15.50 | 15.68 | 15.68 | 1.16% | 5,775 |
| Jan 23, 2026 | 15.60 | 15.70 | 15.50 | 15.50 | 15.50 | -0.64% | 6,145 |
| Jan 22, 2026 | 15.60 | 15.60 | 15.50 | 15.60 | 15.60 | 0.65% | 4,091 |
| Jan 21, 2026 | 15.45 | 15.50 | 15.45 | 15.50 | 15.50 | -0.64% | 778 |
| Jan 20, 2026 | 15.82 | 15.82 | 15.60 | 15.60 | 15.60 | 0.06% | 4,646 |
| Jan 16, 2026 | 15.49 | 15.94 | 15.45 | 15.59 | 15.59 | 0.58% | 5,004 |
| Jan 15, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | 3,844 |
| Jan 14, 2026 | 15.58 | 15.70 | 15.58 | 15.70 | 15.70 | 0.96% | 781 |
| Jan 13, 2026 | 15.60 | 15.94 | 15.55 | 15.55 | 15.55 | 0.23% | 1,572 |
| Jan 12, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.05% | 901 |
| Jan 9, 2026 | 15.50 | 15.51 | 15.50 | 15.51 | 15.51 | -1.47% | 2,871 |
| Jan 8, 2026 | 15.60 | 15.97 | 15.50 | 15.74 | 15.74 | 0.92% | 5,784 |
| Jan 7, 2026 | 15.51 | 15.60 | 15.50 | 15.60 | 15.60 | 0.55% | 15,745 |
| Jan 6, 2026 | 15.67 | 15.71 | 15.50 | 15.51 | 15.51 | -0.70% | 1,816 |
| Jan 5, 2026 | 15.75 | 15.80 | 15.62 | 15.62 | 15.62 | -0.83% | 1,703 |
| Dec 31, 2025 | 15.66 | 15.85 | 15.50 | 15.75 | 15.75 | 1.61% | 7,460 |
| Dec 29, 2025 | 15.48 | 15.50 | 15.45 | 15.50 | 15.50 | -0.19% | 7,372 |
| Dec 26, 2025 | 15.50 | 15.53 | 15.50 | 15.53 | 15.53 | 0.19% | 631 |
| Dec 24, 2025 | 15.50 | 15.60 | 15.50 | 15.50 | 15.50 | - | 4,842 |
| Dec 23, 2025 | 15.40 | 15.50 | 15.36 | 15.50 | 15.50 | 0.65% | 2,556 |
| Dec 22, 2025 | 15.37 | 15.40 | 15.25 | 15.40 | 15.40 | 0.46% | 2,945 |
| Dec 19, 2025 | 15.33 | 15.35 | 15.21 | 15.33 | 15.33 | 0.79% | 9,035 |
| Dec 18, 2025 | 15.40 | 15.40 | 15.20 | 15.21 | 15.21 | -0.71% | 15,709 |
| Dec 17, 2025 | 15.49 | 15.49 | 15.32 | 15.32 | 15.32 | -0.20% | 778 |
| Dec 16, 2025 | 15.48 | 15.48 | 15.33 | 15.35 | 15.35 | 0.66% | 1,277 |
| Dec 15, 2025 | 15.33 | 15.50 | 15.25 | 15.25 | 15.25 | -0.12% | 6,368 |
| Dec 12, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -0.21% | 494 |
| Dec 11, 2025 | 15.23 | 15.30 | 15.22 | 15.30 | 15.30 | 1.32% | 5,467 |
| Dec 10, 2025 | 15.05 | 15.15 | 15.04 | 15.10 | 15.10 | 0.40% | 17,785 |
| Dec 9, 2025 | 15.04 | 15.04 | 15.02 | 15.04 | 15.04 | 0.10% | 1,596 |
| Dec 8, 2025 | 15.05 | 15.05 | 15.03 | 15.03 | 15.03 | 0.17% | 588 |
| 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 |