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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	15.05	15.04	15.04	15.05	15	3,900
December 02, 2025	15.05	15.02	15.02	15.05	15.02	1,500
December 01, 2025	15.02	15	15	15.02	15	1,200
November 28, 2025	15.05	15.02	15.02	15.05	15.02	1,400
November 26, 2025	15	15.02	15.02	15.05	15	2,500
November 25, 2025	15.03	15.04	15.04	15.04	15.02	2,427
November 24, 2025	15.03	15.04	15.04	15.05	15	14,382
November 21, 2025	14.89	15.02	15.02	15.05	14.75	29,830
November 20, 2025	14.9	14.96	14.96	14.98	14.9	5,000
November 19, 2025	14.73	15	15	15	14.73	2,007
November 18, 2025	14.79	14.72	14.72	14.95	14.72	6,836
November 17, 2025	14.79	14.78	14.78	14.8	14.75	6,944
November 14, 2025	14.66	14.6	14.6	14.68	14.6	12,200
November 13, 2025	14.7	14.76	14.76	14.8	14	19,200
November 12, 2025	14.79	14.75	14.75	14.79	14.75	4,341
November 11, 2025	14.86	14.79	14.79	14.86	14.79	800
November 10, 2025	14.5	14.56	14.56	14.63	14.5	4,102
November 07, 2025	14.02	14.56	14.56	14.56	14.02	3,144
November 06, 2025	14.63	14.01	14.01	14.63	14	9,348
November 05, 2025	14.32	14.63	14.63	14.63	14.32	1,000
November 04, 2025	14.1	14.7	14.7	14.8	13.66	12,120
November 03, 2025	14.2	14.25	14.25	15.3	13.84	29,924
October 31, 2025	13.68	14.15	14.15	14.22	13.65	17,021
October 30, 2025	13.66	13.66	13.66	13.69	13.66	924
October 29, 2025	13.48	13.52	13.52	13.59	13.45	6,600
October 28, 2025	13.25	13.42	13.42	13.45	13.25	16,205
October 27, 2025	13.25	13.38	13.38	13.43	13.25	8,100
October 24, 2025	13.25	13.25	13.25	13.25	13.25	1,047
October 23, 2025	13.34	13.32	13.32	13.34	13.24	36,302
October 22, 2025	13.25	13.3	13.3	13.3	13.25	10,300
October 21, 2025	13.3	13.25	13.25	13.3	13.25	11,829
October 20, 2025	13.25	13.34	13.34	13.35	13.25	4,357
October 17, 2025	13.35	13.3	13.3	13.35	13.25	29,900
October 16, 2025	13.3	13.3	13.3	13.37	13.3	4,200
October 15, 2025	13.34	13.25	13.25	13.34	13.25	3,427
October 14, 2025	13.25	13.25	13.25	13.31	13.2	14,039
October 13, 2025	13.25	13.25	13.25	13.25	13.25	900
October 10, 2025	13.3	13.3	13.3	13.3	13.3	138
October 09, 2025	13.3	13.3	13.3	13.3	13.3	10
October 08, 2025	13.34	13.3	13.3	13.36	13.3	5,428
October 07, 2025	13.35	13.32	13.32	13.35	13.31	1,900
October 06, 2025	13.3	13.33	13.33	13.33	13.3	1,425
October 03, 2025	13.25	13.3	13.3	13.3	13.25	4,840
October 02, 2025	13.3	13.3	13.3	13.3	13.25	11,423
October 01, 2025	13.18	13.3	13.3	13.3	13.15	4,300
September 30, 2025	13.2	13.2	13.2	13.2	13.2	14
September 29, 2025	13.15	13.2	13.2	13.22	13.15	2,000
September 26, 2025	13.18	13.23	13.23	13.23	13.18	5,595
September 25, 2025	13.2	13.2	13.2	13.2	13.2	35
September 24, 2025	13.2	13.2	13.2	13.2	13.2	9
September 23, 2025	13.12	13.2	13.2	13.2	13.12	5,125
September 22, 2025	13.05	13.11	13.11	13.11	13.05	1,813
September 19, 2025	13.14	13	13	13.15	13	15,700
September 18, 2025	13.03	13.14	13.14	13.15	13.01	9,900
September 17, 2025	13.01	13.15	13.15	13.15	13.01	2,621
September 16, 2025	13.05	13.05	13.05	13.05	13.05	700
September 15, 2025	13.02	13.04	13.04	13.07	13	2,900
September 12, 2025	13	13	13	13	13	1,944
September 11, 2025	13.05	13	13	13.07	13	1,608
September 10, 2025	13.08	13	13	13.1	13	4,200

Catalyst Bancorp, Inc. (CLST) NASDAQ