Catalyst Bancorp, Inc. - CLST - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2025	13.05	13	13	13.07	13	1,608
September 10, 2025	13.08	13	13	13.1	13	4,200
September 09, 2025	13	13	13	13.15	13	3,700
September 08, 2025	13.08	13.01	13.01	13.15	13	2,800
September 05, 2025	13.04	13.1	13.1	13.15	13.04	1,124
September 04, 2025	12.85	13.15	13.15	13.15	12.85	810
September 03, 2025	12.87	12.87	12.87	13.22	12.85	14,621
September 02, 2025	12.81	12.94	12.94	12.94	12.8	900
August 29, 2025	12.78	12.83	12.83	12.84	12.78	800
August 28, 2025	12.72	12.66	12.66	12.94	12.66	1,400
August 27, 2025	12.68	12.8	12.8	12.82	12.68	1,447
August 26, 2025	12.76	12.88	12.88	12.93	12.75	3,405
August 25, 2025	12.6	12.63	12.63	12.7	12.6	600
August 22, 2025	12.61	12.7	12.7	12.7	12.6	927
August 21, 2025	12.7	12.6	12.6	12.74	12.6	1,700
August 20, 2025	12.61	12.69	12.69	12.7	12.61	1,500
August 19, 2025	12.61	12.6	12.6	12.62	12.58	3,200
August 18, 2025	12.6	12.6	12.6	12.72	12.6	3,148
August 15, 2025	12.55	12.6	12.6	12.6	12.55	1,327
August 14, 2025	12.51	12.6	12.6	12.61	12.51	5,900
August 13, 2025	12.54	12.55	12.55	12.66	12.54	7,700
August 12, 2025	12.6	12.56	12.56	12.6	12.55	2,424
August 11, 2025	12.6	12.57	12.57	12.6	12.54	1,000
August 08, 2025	12.5	12.57	12.57	12.58	12.5	1,500
August 07, 2025	12.59	12.51	12.51	12.59	12.51	419
August 06, 2025	12.55	12.5	12.5	12.56	12.45	12,900
August 05, 2025	12.4	12.4	12.4	12.4	12.4	918
August 04, 2025	12.4	12.4	12.4	12.4	12.4	2
August 01, 2025	12.4	12.4	12.4	12.4	12.4	135
July 31, 2025	12.49	12.49	12.49	12.49	12.49	300
July 30, 2025	12.49	12.49	12.49	12.49	12.49	1
July 29, 2025	12.42	12.49	12.49	12.58	12.42	5,500
July 28, 2025	12.25	12.31	12.31	12.31	12.25	715
July 25, 2025	12.38	12.38	12.38	12.38	12.38	400
July 24, 2025	12.42	12.35	12.35	12.49	12.35	3,600
July 23, 2025	12.46	12.35	12.35	12.46	12.35	1,800
July 22, 2025	12.41	12.27	12.27	12.41	12.27	2,001
July 21, 2025	12.53	12.48	12.48	12.53	12.48	1,244
July 18, 2025	12.34	12.34	12.34	12.34	12.34	300
July 17, 2025	12.37	12.28	12.28	12.5	12.27	3,235
July 16, 2025	12.26	12.27	12.27	12.47	12.25	1,300
July 15, 2025	12.38	12.25	12.25	12.38	12.25	2,600
July 14, 2025	12.37	12.46	12.46	12.46	12.25	1,500
July 11, 2025	12.54	12.5	12.5	12.62	12.49	2,900
July 10, 2025	12.66	12.65	12.65	12.75	12.6	5,036
July 09, 2025	12.6	12.53	12.53	12.69	12.53	2,500
July 08, 2025	12.64	12.64	12.64	12.64	12.64	1,800
July 07, 2025	12.6	12.42	12.42	12.69	12.27	8,021
July 03, 2025	12.5	12.48	12.48	12.5	12.48	1,136
July 02, 2025	12.35	12.72	12.72	12.86	12.35	3,500
July 01, 2025	12.28	12.4	12.4	14.23	12.1	173,446
June 30, 2025	12.32	12.39	12.39	12.39	12.3	2,244
June 27, 2025	12.33	12.48	12.48	12.48	12.33	1,800
June 26, 2025	12.25	12.25	12.25	12.3	12.23	27,746
June 25, 2025	12.29	12.35	12.35	12.5	12.29	7,100
June 24, 2025	12.31	12.3	12.3	12.62	12.26	4,300
June 23, 2025	12.42	12.41	12.41	12.76	12.3	10,212
June 20, 2025	12.5	12.23	12.23	12.5	12.02	36,922
June 18, 2025	12.25	12.56	12.56	12.56	12.2	9,449
June 17, 2025	11.91	12.4	12.4	12.4	11.91	3,434

Catalyst Bancorp, Inc. (CLST) NASDAQ