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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Catalyst Bancorp, Inc. (CLST) NASDAQ