Catalyst Bancorp, Inc.CLSTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $15.60 | $15.79 | $15.60 | $15.79 | 356 |
| 1/12/2026 | $15.52 | $15.52 | $15.52 | $15.52 | 901 |
| 1/9/2026 | $15.50 | $15.51 | $15.50 | $15.51 | 2,900 |
| 1/8/2026 | $15.60 | $15.97 | $15.50 | $15.74 | 5,800 |
| 1/7/2026 | $15.51 | $15.60 | $15.50 | $15.60 | 15,745 |
| 1/6/2026 | $15.67 | $15.71 | $15.50 | $15.51 | 1,816 |
| 1/5/2026 | $15.75 | $15.80 | $15.62 | $15.62 | 1,703 |
| 1/2/2026 | $15.75 | $15.75 | $15.75 | $15.75 | 12 |
| 12/31/2025 | $15.66 | $15.85 | $15.50 | $15.75 | 7,500 |
| 12/30/2025 | $15.50 | $15.50 | $15.50 | $15.50 | 6,021 |
| 12/29/2025 | $15.48 | $15.50 | $15.45 | $15.50 | 7,400 |
| 12/26/2025 | $15.50 | $15.53 | $15.50 | $15.53 | 631 |
| 12/24/2025 | $15.50 | $15.60 | $15.50 | $15.50 | 4,842 |
| 12/23/2025 | $15.40 | $15.50 | $15.36 | $15.50 | 2,600 |
| 12/22/2025 | $15.37 | $15.40 | $15.25 | $15.40 | 2,945 |
| 12/19/2025 | $15.33 | $15.35 | $15.21 | $15.33 | 9,100 |
| 12/18/2025 | $15.40 | $15.40 | $15.20 | $15.21 | 15,817 |
| 12/17/2025 | $15.49 | $15.49 | $15.32 | $15.32 | 800 |
| 12/16/2025 | $15.48 | $15.48 | $15.33 | $15.35 | 1,300 |
| 12/15/2025 | $15.33 | $15.50 | $15.25 | $15.25 | 6,400 |
| 12/12/2025 | $15.27 | $15.27 | $15.27 | $15.27 | 500 |
| 12/11/2025 | $15.23 | $15.30 | $15.22 | $15.30 | 5,500 |
| 12/10/2025 | $15.04 | $15.15 | $15.04 | $15.10 | 17,800 |
| 12/9/2025 | $15.04 | $15.04 | $15.02 | $15.04 | 1,600 |
| 12/8/2025 | $15.05 | $15.05 | $15.03 | $15.03 | 600 |
| 12/5/2025 | $15.02 | $15.02 | $15.00 | $15.00 | 1,400 |
| 12/4/2025 | $15.03 | $15.03 | $15.03 | $15.03 | 746 |
| 12/3/2025 | $15.05 | $15.05 | $15.00 | $15.04 | 3,934 |
| 12/2/2025 | $15.05 | $15.05 | $15.02 | $15.02 | 1,520 |
| 12/1/2025 | $15.02 | $15.02 | $15.00 | $15.00 | 1,200 |
| 11/28/2025 | $15.05 | $15.05 | $15.02 | $15.02 | 1,400 |
| 11/26/2025 | $15.00 | $15.05 | $15.00 | $15.02 | 2,500 |
| 11/25/2025 | $15.03 | $15.04 | $15.02 | $15.04 | 2,427 |
| 11/24/2025 | $15.03 | $15.05 | $15.00 | $15.04 | 14,382 |
| 11/21/2025 | $14.89 | $15.05 | $14.75 | $15.02 | 29,830 |
| 11/20/2025 | $14.90 | $14.98 | $14.90 | $14.96 | 5,000 |
| 11/19/2025 | $14.73 | $15.00 | $14.73 | $15.00 | 2,007 |
| 11/18/2025 | $14.79 | $14.95 | $14.72 | $14.72 | 6,836 |
| 11/17/2025 | $14.79 | $14.80 | $14.75 | $14.78 | 6,944 |
| 11/14/2025 | $14.66 | $14.68 | $14.60 | $14.60 | 12,243 |
| 11/13/2025 | $14.70 | $14.80 | $14.00 | $14.76 | 19,200 |
| 11/12/2025 | $14.79 | $14.79 | $14.75 | $14.75 | 4,342 |
| 11/11/2025 | $14.86 | $14.86 | $14.79 | $14.79 | 800 |
| 11/10/2025 | $14.50 | $14.63 | $14.50 | $14.56 | 4,102 |
| 11/7/2025 | $14.02 | $14.56 | $14.02 | $14.56 | 3,144 |
| 11/6/2025 | $14.63 | $14.63 | $14.00 | $14.01 | 9,348 |
| 11/5/2025 | $14.32 | $14.63 | $14.32 | $14.63 | 1,000 |
| 11/4/2025 | $14.10 | $14.80 | $13.66 | $14.70 | 12,120 |
| 11/3/2025 | $14.20 | $15.30 | $13.84 | $14.25 | 29,924 |
| 10/31/2025 | $13.68 | $14.22 | $13.65 | $14.15 | 17,021 |
| 10/30/2025 | $13.66 | $13.69 | $13.66 | $13.66 | 924 |
| 10/29/2025 | $13.48 | $13.59 | $13.45 | $13.52 | 6,600 |
| 10/28/2025 | $13.25 | $13.45 | $13.25 | $13.42 | 16,205 |
| 10/27/2025 | $13.25 | $13.43 | $13.25 | $13.38 | 8,100 |
| 10/24/2025 | $13.25 | $13.25 | $13.25 | $13.25 | 1,047 |
| 10/23/2025 | $13.34 | $13.35 | $13.24 | $13.32 | 41,700 |
| 10/22/2025 | $13.25 | $13.30 | $13.25 | $13.30 | 10,300 |
| 10/21/2025 | $13.30 | $13.30 | $13.25 | $13.25 | 11,829 |
| 10/20/2025 | $13.25 | $13.35 | $13.25 | $13.34 | 4,357 |
| 10/17/2025 | $13.35 | $13.35 | $13.25 | $13.30 | 29,900 |
| 10/16/2025 | $13.30 | $13.37 | $13.30 | $13.30 | 4,200 |
| 10/15/2025 | $13.34 | $13.34 | $13.25 | $13.25 | 3,427 |