Skip to main content
Catalyst Bancorp, Inc. (CLST)
NASDAQ: CLST · Real-Time Price · USD
15.98
+0.03 (0.19%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Catalyst Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.1616.1615.9415.9815.980.19%1,423
Apr 27, 202616.0016.1615.9515.9515.95-0.25%2,453
Apr 24, 202616.0016.0015.9615.9915.990.14%3,242
Apr 23, 202616.0016.0015.9515.9715.97-0.21%2,970
Apr 22, 202615.9516.0015.9516.0016.000.31%4,028
Apr 21, 202615.9515.9515.9515.9515.95-661
Apr 20, 202615.9515.9515.9515.9515.95-2,029
Apr 17, 202615.9615.9615.9515.9515.95-0.06%5,205
Apr 16, 202615.9515.9815.9515.9615.96-0.19%3,071
Apr 15, 202615.9715.9915.9315.9915.990.13%2,488
Apr 14, 202615.9916.0015.9615.9715.970.44%17,778
Apr 13, 202616.0016.0015.9015.9015.90-0.31%5,502
Apr 10, 202615.9516.0215.9115.9515.95-0.13%22,968
Apr 9, 202616.4216.4415.9515.9715.97-6.61%89,690
Apr 8, 202616.9717.3516.9617.1017.101.63%10,410
Apr 7, 202616.9516.9616.6216.8316.83-3,385
Apr 6, 202616.8016.8816.6316.8316.83-0.68%1,699
Apr 2, 202616.9116.9916.6016.9416.940.53%3,158
Apr 1, 202616.6018.1616.5016.8516.851.75%16,379
Mar 31, 202616.5616.5616.4116.5616.56-2,397
Mar 30, 202616.5016.5616.5016.5616.56-0.18%358
Mar 27, 202616.6016.6016.5816.5916.590.18%3,270
Mar 26, 202616.5616.5616.5616.5616.56-0.18%240
Mar 25, 202616.6016.6016.5716.5916.590.18%3,524
Mar 24, 202616.5916.5916.5616.5616.56-0.18%1,434
Mar 23, 202616.5116.5916.5116.5916.590.06%2,504
Mar 20, 202616.4616.5816.4616.5816.58-0.06%860
Mar 19, 202616.5316.5916.4016.5916.590.30%26,547
Mar 18, 202616.6016.6016.4416.5416.540.61%1,824
Mar 17, 202616.4316.5216.4216.4416.440.12%977
Mar 16, 202616.4216.5116.4216.4216.42-1,472
Mar 13, 202616.4716.5816.4116.4216.42-0.30%17,379
Mar 12, 202616.4816.5416.4216.4716.47-11,146
Mar 11, 202616.4516.5416.4516.4716.470.12%678
Mar 10, 202616.4016.4816.4016.4516.450.24%18,640
Mar 9, 202616.4816.4816.4116.4116.41-6,620
Mar 6, 202616.4116.4116.4116.4116.41-0.30%735
Mar 5, 202616.5516.5516.4616.4616.46-0.24%871
Mar 4, 202616.6316.6516.5016.5016.50-0.90%1,360
Mar 3, 202616.7416.7516.6516.6516.651.22%1,455
Mar 2, 202616.4216.7316.2316.4516.45-0.30%1,426
Feb 27, 202616.7216.7316.4616.5016.50-2.08%1,696
Feb 26, 202616.9016.9016.2216.8516.852.43%1,482
Feb 25, 202616.8816.8816.4516.4516.45-2.32%1,084
Feb 24, 202616.9816.9816.2116.8416.843.31%2,628
Feb 23, 202616.2016.5016.2016.3016.300.99%3,021
Feb 20, 202616.1016.1516.0716.1416.140.56%5,632
Feb 19, 202616.1116.1116.0116.0516.050.31%3,947
Feb 18, 202616.0016.0016.0016.0016.00-6,624
Feb 17, 202616.0116.0115.9816.0016.00-0.06%3,707
Feb 13, 202616.0016.0116.0016.0116.010.06%5,824
Feb 12, 202616.1016.1015.7916.0016.00-4,304
Feb 11, 202615.9016.0115.8316.0016.00-7,433
Feb 10, 202616.0016.0615.6116.0016.001.14%17,705
Feb 9, 202615.8215.8515.8215.8215.82-2,356
Feb 6, 202615.5615.8215.5515.8215.821.74%8,068
Feb 5, 202615.5515.5515.5515.5515.55-575
Feb 4, 202615.5815.6915.5515.5515.55-2,876
Feb 3, 202615.5515.9915.5515.5515.55-2,485
Feb 2, 202615.5515.5515.5515.5515.55-158
Jan 30, 202615.7015.8015.5015.5515.55-0.96%14,501
Jan 29, 202615.7015.7615.6015.7015.70-14,076
Jan 28, 202615.6715.7015.5015.7015.700.64%1,835
Jan 27, 202615.5015.6015.5015.6015.60-0.51%1,158
Jan 26, 202615.5015.7515.5015.6815.681.16%5,775
Jan 23, 202615.6015.7015.5015.5015.50-0.64%6,145
Jan 22, 202615.6015.6015.5015.6015.600.65%4,091
Jan 21, 202615.4515.5015.4515.5015.50-0.64%778
Jan 20, 202615.8215.8215.6015.6015.600.06%4,646
Jan 16, 202615.4915.9415.4515.5915.590.58%5,336
Jan 15, 202615.5015.5015.5015.5015.50-1.27%3,844
Jan 14, 202615.5815.7015.5815.7015.700.96%781
Jan 13, 202615.6015.9415.5515.5515.550.23%1,572
Jan 12, 202615.5215.5215.5215.5215.520.05%901
Jan 9, 202615.5015.5115.5015.5115.51-1.47%2,871
Jan 8, 202615.6015.9715.5015.7415.740.92%5,784
Jan 7, 202615.5115.6015.5015.6015.600.55%15,745
Jan 6, 202615.6715.7115.5015.5115.51-0.70%1,816
Jan 5, 202615.7515.8015.6215.6215.62-0.83%1,703
Dec 31, 202515.6615.8515.5015.7515.751.61%7,460
Dec 29, 202515.4815.5015.4515.5015.50-0.19%7,372
Dec 26, 202515.5015.5315.5015.5315.530.19%631
Dec 24, 202515.5015.6015.5015.5015.50-4,842
Dec 23, 202515.4015.5015.3615.5015.500.65%2,556
Dec 22, 202515.3715.4015.2515.4015.400.46%2,945
Dec 19, 202515.3315.3515.2115.3315.330.79%9,063
Dec 18, 202515.4015.4015.2015.2115.21-0.71%15,817
Dec 17, 202515.4915.4915.3215.3215.32-0.20%778
Dec 16, 202515.4815.4815.3315.3515.350.66%1,277
Dec 15, 202515.3315.5015.2515.2515.25-0.12%6,368
Dec 12, 202515.2715.2715.2715.2715.27-0.21%494
Dec 11, 202515.2315.3015.2215.3015.301.32%5,467
Dec 10, 202515.0515.1515.0415.1015.100.40%17,785
Dec 9, 202515.0415.0415.0215.0415.040.10%1,596
Dec 8, 202515.0515.0515.0315.0315.030.17%588
Dec 5, 202515.0215.0215.0015.0015.00-0.20%1,351
Dec 4, 202515.0315.0315.0315.0315.03-0.07%746
Dec 3, 202515.0515.0515.0015.0415.040.11%3,934
Dec 2, 202515.0515.0515.0215.0215.020.15%1,520
Dec 1, 202515.0215.0215.0015.0015.00-0.15%1,194