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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.1	16.14	16.14	16.15	16.07	5,632
February 19, 2026	16.11	16.05	16.05	16.11	16.01	3,947
February 18, 2026	16	16	16	16	16	6,624
February 17, 2026	16.01	16	16	16.02	15.98	3,029
February 13, 2026	16	16.01	16.01	16.01	16	5,824
February 12, 2026	16.1	16	16	16.1	15.79	4,304
February 11, 2026	15.9	16	16	16.01	15.83	7,433
February 10, 2026	16	16	16	16.06	15.61	17,705
February 09, 2026	15.82	15.82	15.82	15.85	15.82	2,400
February 06, 2026	15.56	15.82	15.82	15.82	15.55	8,100
February 05, 2026	15.55	15.55	15.55	15.55	15.55	600
February 04, 2026	15.58	15.55	15.55	15.69	15.55	2,900
February 03, 2026	15.55	15.55	15.55	15.99	15.55	2,500
February 02, 2026	15.55	15.55	15.55	15.55	15.55	200
January 30, 2026	15.7	15.55	15.55	15.8	15.5	14,456
January 29, 2026	15.7	15.7	15.7	15.76	15.6	14,100
January 28, 2026	15.67	15.7	15.7	15.7	15.5	1,835
January 27, 2026	15.5	15.6	15.6	15.6	15.5	1,200
January 26, 2026	15.5	15.68	15.68	15.75	15.5	5,800
January 23, 2026	15.6	15.5	15.5	15.7	15.5	6,145
January 22, 2026	15.6	15.6	15.6	15.6	15.5	4,100
January 21, 2026	15.45	15.5	15.5	15.5	15.45	800
January 20, 2026	15.82	15.6	15.6	15.82	15.6	4,646
January 16, 2026	15.49	15.59	15.59	15.94	15.45	5,336
January 15, 2026	15.5	15.5	15.5	15.5	15.5	3,844
January 14, 2026	15.58	15.7	15.7	15.7	15.58	800
January 13, 2026	15.6	15.55	15.55	15.94	15.55	1,600
January 12, 2026	15.52	15.52	15.52	15.52	15.52	901
January 09, 2026	15.5	15.51	15.51	15.51	15.5	2,900
January 08, 2026	15.6	15.74	15.74	15.97	15.5	5,800
January 07, 2026	15.51	15.6	15.6	15.6	15.5	15,745
January 06, 2026	15.67	15.51	15.51	15.71	15.5	1,816
January 05, 2026	15.75	15.62	15.62	15.8	15.62	1,703
January 02, 2026	15.75	15.75	15.75	15.75	15.75	12
December 31, 2025	15.66	15.75	15.75	15.85	15.5	7,500
December 30, 2025	15.5	15.5	15.5	15.5	15.5	6,021
December 29, 2025	15.48	15.5	15.5	15.5	15.45	7,400
December 26, 2025	15.5	15.53	15.53	15.53	15.5	631
December 24, 2025	15.5	15.5	15.5	15.6	15.5	4,842
December 23, 2025	15.4	15.5	15.5	15.5	15.36	2,600
December 22, 2025	15.37	15.4	15.4	15.4	15.25	2,945
December 19, 2025	15.33	15.33	15.33	15.35	15.21	9,100
December 18, 2025	15.4	15.21	15.21	15.4	15.2	15,817
December 17, 2025	15.49	15.32	15.32	15.49	15.32	800
December 16, 2025	15.48	15.35	15.35	15.48	15.33	1,300
December 15, 2025	15.33	15.25	15.25	15.5	15.25	6,400
December 12, 2025	15.27	15.27	15.27	15.27	15.27	494
December 11, 2025	15.23	15.3	15.3	15.3	15.22	5,500
December 10, 2025	15.04	15.1	15.1	15.15	15.04	17,800
December 09, 2025	15.04	15.04	15.04	15.04	15.02	1,596
December 08, 2025	15.05	15.03	15.03	15.05	15.03	600
December 05, 2025	15.02	15	15	15.02	15	1,400
December 04, 2025	15.03	15.03	15.03	15.03	15.03	746
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

Catalyst Bancorp, Inc. (CLST) NASDAQ