Dark

CLST
Catalyst Bancorp, Inc. Common Stock
stock NASDAQ

At Close

Jul 31, 2026

0.00USD-100.000%(-17.06)902

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-17.06)0

After-hours

Aug 3, 2026 4:00:30 PM EDT

16.77USD0.000%(+16.77)123

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	17.5000	17.5000	16.7700	16.7700	-1.700%	789	0.000%
2026-07-31	16.5400	17.0600	16.5400	17.0600	+1.851%	1,892	-1.700%
2026-07-30	16.6200	16.7683	16.6200	16.7500	+0.269%	1,630	+0.119%
2026-07-29	16.7600	16.8000	16.7050	16.7050	-1.154%	3,993	+0.389%
2026-07-28	17.3020	17.3957	16.7000	16.9000	-2.565%	3,076	-0.769%
2026-07-27	17.2800	17.3449	17.2800	17.3449	+4.487%	854	-3.315%
2026-07-24	16.6000	16.6000	16.6000	16.6000	-0.955%	502	+1.024%
2026-07-23	16.8500	16.8500	16.7600	16.7600	-0.946%	719	+0.060%
2026-07-22	16.9750	16.9750	16.9200	16.9200	0.000%	1,090	-0.887%
2026-07-21	16.9000	16.9200	16.9000	16.9200	-1.485%	300	-0.887%
2026-07-20	17.0000	17.1750	17.0000	17.1750	-0.608%	1,009	-2.358%
2026-07-17	16.8500	17.3400	16.8500	17.2800	+3.164%	9,285	-2.951%
2026-07-16	16.7500	16.7500	16.7500	16.7500	+0.060%	883	+0.119%
2026-07-15	16.5600	17.0000	16.5101	16.7400	-0.060%	2,059	+0.179%
2026-07-14	16.7500	16.7500	16.7500	16.7500	-1.471%	4,573	+0.119%
2026-07-13	16.0200	17.0000	16.0200	17.0000	+1.796%	7,787	-1.353%
2026-07-10	16.7000	16.7000	16.7000	16.7000	+0.602%	1,092	+0.419%
2026-07-09	16.5900	16.6100	16.5900	16.6000	+0.060%	3,988	+1.024%
2026-07-08	16.5100	16.6000	16.5001	16.5900	+0.485%	8,527	+1.085%
2026-07-07	16.5100	16.5100	16.5100	16.5100	0.000%	256	+1.575%
2026-07-06	16.5000	16.5700	16.4900	16.5100	+1.413%	1,849	+1.575%
2026-07-02	16.5100	16.5100	16.2800	16.2800	-1.691%	1,156	+3.010%
2026-07-01	17.2500	17.2500	16.5600	16.5600	+0.303%	634	+1.268%
2026-06-30	16.6000	16.6000	16.5100	16.5100	0.000%	3,065	+1.575%
2026-06-29	16.5100	16.5100	16.5100	16.5100	-2.882%	585	+1.575%
2026-06-26	16.6100	17.0000	16.5000	17.0000	+3.030%	5,513	-1.353%
2026-06-25	16.6700	16.6700	16.5000	16.5000	-0.841%	365	+1.636%
2026-06-24	16.4700	16.6400	16.2700	16.6400	+1.032%	1,327	+0.781%
2026-06-22	16.2800	16.5000	16.2800	16.4700	+0.243%	3,722	+1.821%
2026-06-18	16.0800	16.4300	16.0800	16.4300	+1.357%	4,128	+2.069%
2026-06-17	16.2000	16.2550	16.2000	16.2100	+0.871%	486	+3.455%
2026-06-16	16.0000	16.0724	16.0000	16.0700	+0.125%	988	+4.356%
2026-06-15	16.2800	16.4100	16.0300	16.0500	-0.124%	2,208	+4.486%
2026-06-12	16.0700	16.0700	16.0700	16.0700	+0.375%	343	+4.356%
2026-06-11	16.0100	16.0100	16.0100	16.0100	-0.062%	341	+4.747%
2026-06-10	15.9700	16.2300	15.9600	16.0200	+0.376%	17,164	+4.682%
2026-06-08	15.9700	15.9700	15.9600	15.9600	+0.063%	253	+5.075%
2026-06-05	15.9300	15.9500	15.9201	15.9500	-0.375%	2,663	+5.141%
2026-06-04	16.0100	16.0101	16.0100	16.0100	0.000%	3,362	+4.747%
2026-06-03	16.0000	16.0100	16.0000	16.0100	+0.063%	2,406	+4.747%
2026-06-02	15.9600	16.0000	15.9600	16.0000	+0.125%	3,827	+4.813%
2026-06-01	15.9200	15.9900	15.9200	15.9800	+0.377%	1,104	+4.944%
2026-05-29	15.9200	15.9200	15.9200	15.9200	0.000%	439	+5.339%
2026-05-28	15.9500	15.9800	15.9200	15.9200	-0.188%	5,919	+5.339%
2026-05-27	15.9200	15.9500	15.9100	15.9500	+0.126%	5,478	+5.141%
2026-05-26	15.9300	15.9450	15.9100	15.9300	+0.126%	6,888	+5.273%
2026-05-22	15.9100	15.9900	15.9100	15.9100	0.000%	2,257	+5.405%
2026-05-21	15.9100	15.9100	15.9100	15.9100	+0.379%	891	+5.405%
2026-05-20	15.8600	15.9000	15.8500	15.8500	-0.063%	8,649	+5.804%
2026-05-19	15.9000	16.0000	15.8600	15.8600	0.000%	5,090	+5.738%
2026-05-18	15.9300	15.9300	15.8600	15.8600	-0.063%	2,278	+5.738%
2026-05-15	15.8672	15.9300	15.8600	15.8700	-0.189%	4,012	+5.671%
2026-05-14	15.9000	15.9000	15.8500	15.9000	+0.252%	23,632	+5.472%
2026-05-13	15.9100	15.9100	15.8600	15.8600	-0.564%	2,088	+5.738%
2026-05-12	15.9100	15.9700	15.9100	15.9500	-0.684%	15,418	+5.141%
2026-05-11	15.9600	16.1900	15.9600	16.0599	+0.124%	10,737	+4.422%
2026-05-08	16.2000	16.2030	16.0400	16.0400	-0.804%	4,418	+4.551%
2026-05-07	16.0520	16.2500	16.0520	16.1700	+1.890%	8,930	+3.711%
2026-05-06	15.9800	15.9800	15.8700	15.8700	-0.189%	906	+5.671%
2026-05-05	15.9000	15.9000	15.9000	15.9000	-0.031%	2,198	+5.472%
2026-05-04	15.9500	15.9500	15.9000	15.9050	-0.282%	18,347	+5.439%
2026-05-01	15.9500	15.9500	15.9500	15.9500	-0.063%	197	+5.141%
2026-04-30	15.9600	15.9600	15.9600	15.9600	-0.808%	1,845	+5.075%
2026-04-29	16.0100	16.0900	15.9900	16.0900	+0.688%	1,953	+4.226%
2026-04-28	16.1600	16.1600	15.9400	15.9800	+0.188%	1,423	+4.944%
2026-04-27	16.0000	16.1600	15.9500	15.9500	-0.250%	2,453	+5.141%
2026-04-24	15.9993	16.0000	15.9550	15.9900	+0.144%	3,242	+4.878%
2026-04-23	16.0000	16.0000	15.9500	15.9670	-0.206%	2,971	+5.029%
2026-04-22	15.9500	16.0000	15.9500	15.9999	+0.313%	4,028	+4.813%
2026-04-21	15.9500	15.9500	15.9500	15.9500	0.000%	661	+5.141%
2026-04-20	15.9500	15.9500	15.9500	15.9500	0.000%	2,029	+5.141%
2026-04-17	15.9600	15.9600	15.9500	15.9500	-0.063%	5,205	+5.141%
2026-04-16	15.9500	15.9800	15.9500	15.9600	-0.188%	3,071	+5.075%
2026-04-15	15.9700	15.9900	15.9301	15.9900	+0.125%	2,488	+4.878%
2026-04-14	15.9900	16.0000	15.9600	15.9700	+0.440%	17,778	+5.009%
2026-04-13	16.0000	16.0000	15.9000	15.9000	-0.313%	5,502	+5.472%
2026-04-10	15.9500	16.0200	15.9100	15.9500	-0.125%	22,968	+5.141%
2026-04-09	16.4200	16.4389	15.9500	15.9700	-6.608%	89,690	+5.009%
2026-04-08	16.9700	17.3500	16.9600	17.1000	+1.634%	10,410	-1.930%
2026-04-07	16.9500	16.9600	16.6201	16.8250	0.000%	3,385	-0.327%
2026-04-06	16.8000	16.8788	16.6300	16.8250	-0.679%	1,699	-0.327%
2026-04-02	16.9100	16.9900	16.6001	16.9400	+0.534%	3,158	-1.004%
2026-04-01	16.6000	18.1600	16.5000	16.8500	+1.751%	16,379	-0.475%
2026-03-31	16.5600	16.5600	16.4101	16.5600	0.000%	2,397	+1.268%
2026-03-30	16.5000	16.5600	16.5000	16.5600	-0.181%	358	+1.268%
2026-03-27	16.6000	16.6000	16.5800	16.5900	+0.181%	3,270	+1.085%
2026-03-26	16.5600	16.5600	16.5600	16.5600	-0.181%	240	+1.268%
2026-03-25	16.6000	16.6000	16.5700	16.5900	+0.181%	3,524	+1.085%
2026-03-24	16.5900	16.5900	16.5600	16.5600	-0.181%	1,434	+1.268%
2026-03-23	16.5100	16.5900	16.5100	16.5900	+0.060%	2,504	+1.085%
2026-03-20	16.4600	16.5800	16.4600	16.5800	-0.060%	860	+1.146%
2026-03-19	16.5250	16.5900	16.4000	16.5900	+0.302%	26,547	+1.085%
2026-03-18	16.6000	16.6000	16.4400	16.5400	+0.608%	1,824	+1.391%
2026-03-17	16.4300	16.5150	16.4201	16.4400	+0.122%	977	+2.007%
2026-03-16	16.4200	16.5135	16.4200	16.4200	0.000%	1,472	+2.132%
2026-03-13	16.4700	16.5800	16.4100	16.4200	-0.304%	17,379	+2.132%
2026-03-12	16.4800	16.5350	16.4200	16.4700	0.000%	11,146	+1.821%
2026-03-11	16.4500	16.5385	16.4500	16.4700	+0.121%	678	+1.821%
2026-03-10	16.4000	16.4751	16.4000	16.4501	+0.244%	18,641	+1.945%
2026-03-09	16.4800	16.4800	16.4100	16.4100	0.000%	6,620	+2.194%
2026-03-06	16.4100	16.4100	16.4100	16.4100	-0.304%	735	+2.194%
2026-03-05	16.5500	16.5500	16.4600	16.4600	-0.242%	871	+1.883%
2026-03-04	16.6300	16.6500	16.5000	16.5000	-0.901%	1,360	+1.636%
2026-03-03	16.7400	16.7500	16.6500	16.6500	+1.216%	1,455	+0.721%
2026-03-02	16.4200	16.7300	16.2301	16.4500	-0.303%	1,426	+1.945%
2026-02-27	16.7200	16.7300	16.4602	16.5000	-2.077%	1,696	+1.636%
2026-02-26	16.9000	16.9000	16.2200	16.8500	+2.432%	1,482	-0.475%
2026-02-25	16.8800	16.8800	16.4500	16.4500	-2.316%	1,084	+1.945%
2026-02-24	16.9800	16.9800	16.2101	16.8400	+3.313%	2,628	-0.416%
2026-02-23	16.2000	16.5000	16.2000	16.3000	+0.991%	3,021	+2.883%
2026-02-20	16.1000	16.1500	16.0705	16.1400	+0.561%	5,632	+3.903%
2026-02-19	16.1100	16.1100	16.0100	16.0500	+0.313%	3,947	+4.486%
2026-02-18	16.0000	16.0000	16.0000	16.0000	0.000%	6,624	+4.813%
2026-02-17	16.0100	16.0100	15.9750	16.0000	-0.062%	3,707	+4.813%
2026-02-13	16.0000	16.0100	16.0000	16.0100	+0.063%	5,824	+4.747%
2026-02-12	16.1000	16.1000	15.7923	16.0000	0.000%	4,304	+4.813%
2026-02-11	15.8985	16.0100	15.8250	16.0000	+0.001%	7,433	+4.813%
2026-02-10	16.0000	16.0600	15.6100	15.9999	+1.137%	17,705	+4.813%
2026-02-09	15.8200	15.8500	15.8200	15.8200	0.000%	2,356	+6.005%
2026-02-06	15.5600	15.8200	15.5500	15.8200	+1.736%	8,068	+6.005%
2026-02-05	15.5500	15.5500	15.5500	15.5500	0.000%	575	+7.846%
2026-02-04	15.5800	15.6850	15.5500	15.5500	0.000%	2,876	+7.846%
2026-02-03	15.5500	15.9900	15.5500	15.5500	0.000%	2,485	+7.846%
2026-02-02	15.5500	15.5500	15.5500	15.5500	0.000%	158	+7.846%
2026-01-30	15.7000	15.8000	15.5040	15.5500	-0.955%	14,501	+7.846%
2026-01-29	15.7000	15.7594	15.6000	15.7000	0.000%	14,076	+6.815%
2026-01-28	15.6700	15.7000	15.5000	15.7000	+0.641%	1,835	+6.815%
2026-01-27	15.5000	15.6000	15.5000	15.6000	-0.510%	1,158	+7.500%
2026-01-26	15.5000	15.7500	15.5000	15.6800	+1.161%	5,775	+6.952%
2026-01-23	15.6000	15.7000	15.5000	15.5000	-0.641%	6,145	+8.194%
2026-01-22	15.6000	15.6000	15.5000	15.6000	+0.645%	4,091	+7.500%
2026-01-21	15.4500	15.5000	15.4500	15.5000	-0.641%	778	+8.194%
2026-01-20	15.8200	15.8200	15.5999	15.6000	+0.064%	4,646	+7.500%
2026-01-16	15.4900	15.9400	15.4500	15.5900	+0.581%	5,336	+7.569%
2026-01-15	15.5000	15.5000	15.5000	15.5000	-1.274%	3,844	+8.194%
2026-01-14	15.5800	15.7000	15.5800	15.7000	+0.965%	781	+6.815%
2026-01-13	15.6000	15.9400	15.5500	15.5500	+0.226%	1,572	+7.846%
2026-01-12	15.5150	15.5150	15.5150	15.5150	+0.044%	901	+8.089%
2026-01-09	15.5000	15.5081	15.5000	15.5081	-1.473%	2,871	+8.137%
2026-01-08	15.6000	15.9700	15.5000	15.7400	+0.921%	5,784	+6.544%
2026-01-07	15.5100	15.5964	15.5000	15.5964	+0.557%	15,745	+7.525%
2026-01-06	15.6740	15.7100	15.5000	15.5100	-0.704%	1,816	+8.124%
2026-01-05	15.7500	15.8000	15.6200	15.6200	-0.825%	1,703	+7.362%
2025-12-31	15.6575	15.8500	15.5000	15.7500	+1.613%	7,460	+6.476%
2025-12-29	15.4800	15.5000	15.4500	15.5000	-0.193%	7,372	+8.194%
2025-12-26	15.5000	15.5300	15.5000	15.5300	+0.194%	631	+7.985%
2025-12-24	15.5000	15.5999	15.5000	15.5000	0.000%	4,842	+8.194%
2025-12-23	15.4000	15.5000	15.3568	15.5000	+0.649%	2,556	+8.194%
2025-12-22	15.3700	15.4000	15.2500	15.4000	+0.457%	2,945	+8.896%
2025-12-19	15.3300	15.3499	15.2100	15.3300	+0.789%	9,063	+9.393%
2025-12-18	15.4000	15.4000	15.2000	15.2100	-0.713%	15,817	+10.256%
2025-12-17	15.4900	15.4900	15.3192	15.3192	-0.201%	778	+9.470%
2025-12-16	15.4800	15.4800	15.3253	15.3500	+0.656%	1,277	+9.251%
2025-12-15	15.3250	15.5000	15.2500	15.2500	-0.118%	6,368	+9.967%
2025-12-12	15.2680	15.2680	15.2680	15.2680	-0.209%	494	+9.838%
2025-12-11	15.2300	15.3000	15.2200	15.3000	+1.325%	5,467	+9.608%
2025-12-10	15.0447	15.1500	15.0400	15.1000	+0.399%	17,785	+11.060%
2025-12-09	15.0400	15.0400	15.0200	15.0400	+0.100%	1,596	+11.503%
2025-12-08	15.0500	15.0500	15.0250	15.0250	+0.167%	588	+11.614%
2025-12-05	15.0150	15.0150	15.0000	15.0000	-0.200%	1,351	+11.800%
2025-12-04	15.0300	15.0300	15.0299	15.0300	-0.066%	746	+11.577%
2025-12-03	15.0500	15.0500	15.0000	15.0400	+0.116%	3,934	+11.503%
2025-12-02	15.0500	15.0500	15.0219	15.0225	+0.150%	1,520	+11.633%
2025-12-01	15.0208	15.0208	15.0000	15.0000	-0.150%	1,194	+11.800%
2025-11-28	15.0500	15.0500	15.0180	15.0225	+0.017%	1,380	+11.633%
2025-11-26	15.0000	15.0500	15.0000	15.0200	-0.133%	2,469	+11.651%
2025-11-25	15.0329	15.0400	15.0205	15.0400	0.000%	2,427	+11.503%
2025-11-24	15.0300	15.0500	15.0000	15.0400	+0.133%	14,382	+11.503%
2025-11-21	14.8892	15.0500	14.7500	15.0200	+0.401%	29,830	+11.651%
2025-11-20	14.9000	14.9780	14.9000	14.9600	-0.266%	4,960	+12.099%
2025-11-19	14.7300	14.9999	14.7300	14.9999	+1.901%	2,007	+11.801%
2025-11-18	14.7900	14.9500	14.7200	14.7200	-0.372%	6,836	+13.927%
2025-11-17	14.7900	14.8000	14.7450	14.7750	+1.199%	6,944	+13.503%
2025-11-14	14.6600	14.6791	14.6000	14.6000	-1.084%	12,243	+14.863%
2025-11-13	14.7000	14.8000	14.0000	14.7600	+0.068%	19,161	+13.618%
2025-11-12	14.7900	14.7900	14.7500	14.7500	-0.270%	4,342	+13.695%
2025-11-11	14.8600	14.8600	14.7900	14.7900	+1.580%	764	+13.387%
2025-11-10	14.5000	14.6287	14.5000	14.5600	0.000%	4,102	+15.179%
2025-11-07	14.0245	14.5600	14.0245	14.5600	+3.926%	3,144	+15.179%
2025-11-06	14.6300	14.6300	14.0000	14.0100	-4.238%	9,348	+19.700%
2025-11-05	14.3200	14.6300	14.3200	14.6300	-0.476%	967	+14.627%
2025-11-04	14.1000	14.7950	13.6600	14.7000	+3.158%	12,120	+14.082%
2025-11-03	14.2000	15.3000	13.8400	14.2500	+0.707%	29,924	+17.684%
2025-10-31	13.6800	14.2150	13.6450	14.1500	+3.587%	17,021	+18.516%
2025-10-30	13.6600	13.6900	13.6600	13.6600	+1.036%	924	+22.767%
2025-10-29	13.4800	13.5850	13.4500	13.5200	+0.745%	6,570	+24.038%
2025-10-28	13.2518	13.4500	13.2518	13.4200	+0.299%	16,205	+24.963%
2025-10-27	13.2500	13.4300	13.2500	13.3800	+0.980%	8,086	+25.336%
2025-10-24	13.2501	13.2501	13.2501	13.2501	-0.525%	1,047	+26.565%
2025-10-23	13.3400	13.3500	13.2400	13.3200	+0.150%	41,688	+25.901%
2025-10-22	13.2500	13.3000	13.2500	13.3000	+0.377%	10,295	+26.090%
2025-10-21	13.3000	13.3000	13.2500	13.2500	-0.675%	11,829	+26.566%
2025-10-20	13.2500	13.3508	13.2500	13.3400	+0.301%	4,165	+25.712%
2025-10-17	13.3499	13.3499	13.2480	13.3000	0.000%	29,873	+26.090%
2025-10-16	13.3042	13.3696	13.3000	13.3000	+0.377%	4,186	+26.090%
2025-10-15	13.3409	13.3409	13.2500	13.2501	+0.001%	3,427	+26.565%
2025-10-14	13.2500	13.3100	13.2000	13.2500	0.000%	14,039	+26.566%
2025-10-13	13.2500	13.2500	13.2500	13.2500	-0.376%	885	+26.566%
2025-10-10	13.3000	13.3000	13.3000	13.3000	0.000%	138	+26.090%
2025-10-08	13.3350	13.3600	13.3000	13.3000	-0.169%	5,428	+26.090%
2025-10-07	13.3500	13.3500	13.3100	13.3225	-0.019%	1,900	+25.877%
2025-10-06	13.3001	13.3250	13.3000	13.3250	+0.188%	1,425	+25.854%
2025-10-03	13.2504	13.3000	13.2504	13.3000	0.000%	4,840	+26.090%
2025-10-02	13.3000	13.3000	13.2500	13.3000	0.000%	11,423	+26.090%
2025-10-01	13.1750	13.3000	13.1500	13.3000	+0.758%	4,298	+26.090%
2025-09-29	13.1500	13.2150	13.1500	13.2000	0.000%	1,971	+27.045%
2025-09-26	13.2000	13.2000	13.2000	13.2000	0.000%	5,663	+27.045%
2025-09-23	13.1200	13.2000	13.1200	13.2000	+0.686%	5,125	+27.045%
2025-09-22	13.0500	13.1100	13.0500	13.1100	+0.846%	1,813	+27.918%
2025-09-19	13.1400	13.1500	13.0000	13.0000	-1.065%	15,652	+29.000%
2025-09-18	13.0300	13.1500	13.0100	13.1400	-0.076%	9,860	+27.626%
2025-09-17	13.0100	13.1500	13.0100	13.1500	+0.766%	2,621	+27.529%
2025-09-16	13.0500	13.0500	13.0500	13.0500	+0.058%	664	+28.506%
2025-09-15	13.0200	13.0700	13.0000	13.0425	+0.322%	2,885	+28.580%
2025-09-12	13.0000	13.0007	13.0000	13.0007	+0.005%	1,944	+28.993%
2025-09-11	13.0500	13.0700	13.0000	13.0000	0.000%	1,608	+29.000%
2025-09-10	13.0810	13.1000	13.0000	13.0000	0.000%	4,186	+29.000%
2025-09-09	13.0000	13.1500	13.0000	13.0000	-0.077%	3,668	+29.000%
2025-09-08	13.0810	13.1500	13.0015	13.0100	-0.682%	2,753	+28.901%
2025-09-05	13.0350	13.1500	13.0350	13.0994	-0.385%	1,144	+28.021%
2025-09-04	12.8532	13.1500	12.8532	13.1500	+2.196%	810	+27.529%
2025-09-03	12.8700	13.2151	12.8501	12.8674	-0.561%	14,621	+30.329%
2025-09-02	12.8130	12.9400	12.8001	12.9400	+0.857%	870	+29.598%
2025-08-29	12.7836	12.8363	12.7836	12.8300	+1.363%	772	+30.709%
2025-08-28	12.7235	12.9400	12.6575	12.6575	-1.113%	1,392	+32.491%
2025-08-27	12.6821	12.8193	12.6821	12.8000	-0.587%	1,447	+31.016%
2025-08-26	12.7574	12.9300	12.7500	12.8756	+1.981%	3,405	+30.246%
2025-08-25	12.6000	12.7026	12.6000	12.6255	-0.607%	571	+32.826%
2025-08-22	12.6100	12.7026	12.6000	12.7026	+0.814%	980	+32.020%
2025-08-21	12.6960	12.7410	12.6000	12.6000	-0.748%	1,654	+33.095%
2025-08-20	12.6100	12.7026	12.6100	12.6949	+0.753%	1,463	+32.100%
2025-08-19	12.6125	12.6178	12.5811	12.6000	0.000%	3,154	+33.095%
2025-08-18	12.6000	12.7155	12.6000	12.6000	0.000%	3,148	+33.095%
2025-08-15	12.5500	12.6000	12.5500	12.6000	+0.040%	1,327	+33.095%
2025-08-14	12.5100	12.6120	12.5100	12.5950	+0.359%	5,867	+33.148%
2025-08-13	12.5440	12.6606	12.5440	12.5500	-0.048%	7,652	+33.625%
2025-08-12	12.5990	12.6000	12.5478	12.5560	-0.072%	2,424	+33.562%
2025-08-11	12.5999	12.5999	12.5393	12.5650	-0.056%	987	+33.466%
2025-08-08	12.5000	12.5800	12.5000	12.5720	+0.496%	1,464	+33.392%
2025-08-07	12.5900	12.5900	12.5100	12.5100	+0.080%	419	+34.053%
2025-08-06	12.5500	12.5600	12.4500	12.5000	+0.806%	12,851	+34.160%
2025-08-05	12.4000	12.4000	12.4000	12.4000	0.000%	918	+35.242%
2025-08-01	12.4000	12.4000	12.4000	12.4000	-0.721%	135	+35.242%
2025-07-31	12.4900	12.4900	12.4900	12.4900	0.000%	283	+34.267%
2025-07-29	12.4162	12.5840	12.4162	12.4900	+1.462%	5,466	+34.267%
2025-07-28	12.2500	12.3100	12.2500	12.3100	-0.565%	715	+36.231%
2025-07-25	12.3800	12.3800	12.3800	12.3800	+0.243%	357	+35.460%
2025-07-24	12.4200	12.4900	12.3500	12.3500	-0.001%	3,555	+35.789%
2025-07-23	12.4600	12.4600	12.3501	12.3501	+0.653%	1,763	+35.788%
2025-07-22	12.4108	12.4108	12.2700	12.2700	-1.683%	2,001	+36.675%
2025-07-21	12.5300	12.5300	12.4800	12.4800	+1.115%	1,244	+34.375%
2025-07-18	12.3424	12.3424	12.3424	12.3424	+0.508%	292	+35.873%
2025-07-17	12.3700	12.4999	12.2700	12.2800	+0.081%	3,235	+36.564%
2025-07-16	12.2600	12.4700	12.2500	12.2700	+0.163%	1,296	+36.675%
2025-07-15	12.3750	12.3750	12.2500	12.2500	-1.685%	2,581	+36.898%
2025-07-14	12.3700	12.4600	12.2500	12.4600	-0.320%	1,496	+34.591%
2025-07-11	12.5376	12.6221	12.4900	12.5000	-1.186%	2,856	+34.160%
2025-07-10	12.6630	12.7500	12.6019	12.6500	+0.996%	5,036	+32.569%
2025-07-09	12.6000	12.6900	12.5250	12.5252	-0.908%	2,472	+33.890%
2025-07-08	12.6400	12.6400	12.6400	12.6400	+1.771%	1,797	+32.674%
2025-07-07	12.6000	12.6932	12.2700	12.4200	-0.481%	8,021	+35.024%
2025-07-03	12.5000	12.5000	12.4800	12.4800	-1.856%	1,136	+34.375%
2025-07-02	12.3500	12.8600	12.3500	12.7160	+2.548%	3,485	+31.881%
2025-07-01	12.2800	14.2300	12.1000	12.4000	+0.081%	173,446	+35.242%
2025-06-30	12.3238	12.3900	12.2999	12.3900	-0.721%	2,244	+35.351%
2025-06-27	12.3250	12.4800	12.3250	12.4800	+1.877%	1,781	+34.375%
2025-06-26	12.2500	12.3000	12.2300	12.2501	-0.809%	27,746	+36.897%
2025-06-25	12.2900	12.5000	12.2900	12.3500	+0.407%	7,078	+35.789%
2025-06-24	12.3100	12.6200	12.2600	12.3000	-0.886%	4,265	+36.341%
2025-06-23	12.4200	12.7600	12.3000	12.4100	+1.472%	10,212	+35.133%
2025-06-20	12.5000	12.5000	12.0200	12.2300	-2.627%	36,922	+37.122%
2025-06-18	12.2500	12.5600	12.2000	12.5600	+1.290%	9,449	+33.519%
2025-06-17	11.9130	12.4000	11.9130	12.4000	+2.058%	3,434	+35.242%
2025-06-16	12.1572	12.3000	12.1500	12.1500	-1.018%	4,916	+38.025%
2025-06-13	12.2500	12.2850	12.1800	12.2750	+0.615%	22,118	+36.619%
2025-06-12	12.2800	12.2800	12.1600	12.2000	-0.732%	16,743	+37.459%
2025-06-11	12.1601	12.3000	12.1601	12.2900	+0.738%	2,807	+36.452%
2025-06-10	12.0600	12.2500	12.0500	12.2000	+0.993%	7,664	+37.459%
2025-06-09	12.0000	12.1900	12.0000	12.0800	+1.941%	7,104	+38.825%
2025-06-06	11.8500	11.9370	11.8201	11.8500	-0.126%	2,860	+41.519%
2025-06-05	11.7500	11.8650	11.7500	11.8650	+0.127%	2,594	+41.340%
2025-06-03	12.0300	12.2200	11.8500	11.8500	0.000%	2,718	+41.519%
2025-06-02	11.8500	11.8500	11.8500	11.8500	-1.250%	1,394	+41.519%
2025-05-30	12.0000	12.4000	12.0000	12.0000	+0.334%	3,284	+39.750%
2025-05-29	11.9600	11.9600	11.9500	11.9600	+0.084%	4,428	+40.217%
2025-05-28	11.7900	12.0000	11.7001	11.9500	+1.357%	1,753	+40.335%
2025-05-27	11.6500	11.8000	11.6262	11.7900	+1.247%	14,273	+42.239%
2025-05-23	11.8000	11.8100	11.6200	11.6448	-1.732%	6,213	+44.013%
2025-05-22	11.7250	11.8500	11.7250	11.8500	+0.424%	1,529	+41.519%
2025-05-21	11.7000	11.8000	11.7000	11.8000	+0.855%	4,093	+42.119%
2025-05-20	11.7000	11.7000	11.7000	11.7000	0.000%	870	+43.333%
2025-05-19	11.6020	11.7000	11.6020	11.7000	-0.341%	14,620	+43.333%
2025-05-16	11.7000	11.7500	11.6900	11.7400	-0.508%	4,547	+42.845%
2025-05-15	11.7000	11.8000	11.7000	11.8000	+1.114%	1,132	+42.119%
2025-05-14	11.5996	11.8500	11.5996	11.6700	+0.344%	5,400	+43.702%
2025-05-13	11.6000	11.6868	11.6000	11.6300	-0.598%	5,662	+44.196%
2025-05-12	11.6750	11.7000	11.6750	11.7000	-0.426%	1,839	+43.333%
2025-05-09	11.6900	11.7500	11.6900	11.7500	-0.339%	6,187	+42.723%
2025-05-08	11.7900	11.7900	11.7900	11.7900	+2.386%	220	+42.239%
2025-05-07	11.6800	11.7000	11.5153	11.5153	-1.579%	5,056	+45.632%
2025-05-06	11.6500	11.7000	11.6500	11.7000	+0.862%	3,493	+43.333%
2025-05-05	11.5750	11.6000	11.5100	11.6000	0.000%	2,854	+44.569%
2025-05-02	11.5900	11.6400	11.5065	11.6000	+0.870%	15,353	+44.569%
2025-05-01	11.5405	11.5500	11.5000	11.5000	+0.612%	13,654	+45.826%
2025-04-30	11.5100	11.5770	11.4300	11.4300	-0.288%	3,542	+46.719%
2025-04-29	11.4071	11.4630	11.4071	11.4630	-1.096%	940	+46.297%
2025-04-28	11.4400	11.5900	11.4400	11.5900	0.000%	6,206	+44.694%
2025-04-25	11.1000	11.6300	11.1000	11.5900	+0.783%	12,974	+44.694%
2025-04-24	11.4400	11.5000	11.2600	11.5000	+0.087%	18,030	+45.826%
2025-04-23	11.2900	11.4900	11.2900	11.4900	+1.681%	4,100	+45.953%
2025-04-22	11.2300	11.3292	11.2300	11.3000	+0.893%	1,953	+48.407%
2025-04-21	11.1750	11.2000	11.1750	11.2000	+0.901%	680	+49.732%
2025-04-17	11.0857	11.1000	10.9300	11.1000	0.000%	1,178	+51.081%
2025-04-16	11.2500	11.3050	11.0600	11.1000	-1.333%	10,853	+51.081%
2025-04-15	11.2000	11.2600	11.1500	11.2500	+1.810%	6,196	+49.067%
2025-04-14	11.1300	11.1300	10.8681	11.0500	-0.809%	6,322	+51.765%
2025-04-11	10.9950	11.1401	10.9000	11.1401	+0.361%	7,505	+50.537%
2025-04-10	11.1800	11.1800	11.0625	11.1000	-3.478%	3,102	+51.081%
2025-04-09	11.0211	11.5000	10.9000	11.5000	+2.724%	11,815	+45.826%
2025-04-08	11.2300	11.3650	11.1950	11.1950	+0.404%	6,994	+49.799%
2025-04-07	11.1315	11.1500	11.0400	11.1499	-0.185%	7,562	+50.405%
2025-04-04	10.6700	11.3800	10.6700	11.1706	-2.012%	8,115	+50.126%
2025-04-03	11.4800	11.4800	11.4000	11.4000	-2.146%	1,032	+47.105%
2025-04-02	11.6900	11.7300	11.6500	11.6500	0.000%	12,277	+43.948%
2025-04-01	11.6500	11.6775	11.6500	11.6500	0.000%	5,974	+43.948%
2025-03-31	11.6500	11.6500	11.6500	11.6500	0.000%	1,312	+43.948%
2025-03-28	11.6500	11.6500	11.6500	11.6500	-0.427%	290	+43.948%
2025-03-27	11.6400	11.7149	11.6400	11.7000	+0.645%	2,807	+43.333%
2025-03-26	11.6500	11.7300	11.6200	11.6250	-0.215%	9,590	+44.258%
2025-03-25	11.6600	11.6600	11.6500	11.6500	-0.086%	1,288	+43.948%
2025-03-24	11.7200	11.7200	11.6600	11.6600	0.000%	1,315	+43.825%
2025-03-21	11.6000	11.6600	11.6000	11.6600	+0.865%	1,322	+43.825%
2025-03-20	11.7802	11.7802	11.5600	11.5600	-1.197%	5,849	+45.069%
2025-03-19	11.7400	11.7600	11.7000	11.7000	+0.128%	4,339	+43.333%
2025-03-18	11.7717	11.7717	11.6850	11.6850	-0.553%	8,137	+43.517%
2025-03-17	11.7500	11.8000	11.7001	11.7500	+0.427%	4,249	+42.723%
2025-03-14	11.7364	11.7900	11.6970	11.7000	0.000%	3,633	+43.333%
2025-03-13	11.7000	11.7200	11.6500	11.7000	0.000%	2,939	+43.333%
2025-03-12	11.5400	11.7435	11.5400	11.7000	+3.448%	2,675	+43.333%
2025-03-11	11.6800	11.7400	11.3100	11.3100	-3.168%	9,120	+48.276%
2025-03-10	11.7295	11.7800	11.6800	11.6800	0.000%	5,631	+43.579%
2025-03-07	11.6300	11.7035	11.6200	11.6800	+0.172%	4,605	+43.579%
2025-03-06	11.7500	11.7500	11.6400	11.6600	-1.019%	6,427	+43.825%
2025-03-05	11.7500	11.7950	11.7500	11.7800	+0.341%	9,763	+42.360%
2025-03-03	11.7000	11.7800	11.6700	11.7400	+0.342%	15,059	+42.845%
2025-02-28	11.7150	11.7150	11.2100	11.7000	0.000%	15,746	+43.333%
2025-02-27	11.7000	11.7000	11.6700	11.7000	0.000%	10,442	+43.333%
2025-02-26	11.7300	11.7300	11.7000	11.7000	-0.080%	929	+43.333%
2025-02-25	11.7200	11.7900	11.7000	11.7094	-0.090%	16,296	+43.218%
2025-02-24	11.7261	11.7800	11.7200	11.7200	0.000%	5,169	+43.089%
2025-02-21	11.7200	11.7200	11.7100	11.7200	+0.171%	675	+43.089%
2025-02-20	11.6900	11.7300	11.6800	11.7000	-0.085%	4,829	+43.333%
2025-02-19	11.7162	11.7300	11.7100	11.7100	+0.085%	2,003	+43.211%
2025-02-18	11.7300	11.7300	11.7000	11.7000	-0.256%	2,863	+43.333%
2025-02-14	11.6700	11.7300	11.6700	11.7300	+0.428%	5,028	+42.967%
2025-02-13	11.6800	11.6800	11.6592	11.6800	+0.258%	2,520	+43.579%
2025-02-12	11.6505	11.6800	11.6301	11.6500	-0.258%	2,661	+43.948%
2025-02-11	11.7300	11.7500	11.6300	11.6801	-0.425%	8,814	+43.578%
2025-02-10	11.6900	11.7300	11.6852	11.7300	+0.428%	2,330	+42.967%
2025-02-07	11.7000	11.7400	11.6600	11.6800	-0.171%	1,675	+43.579%
2025-02-06	11.7000	11.7252	11.7000	11.7000	0.000%	1,086	+43.333%
2025-02-05	11.7000	11.7000	11.7000	11.7000	0.000%	9,673	+43.333%
2025-02-04	11.7000	11.7000	11.6999	11.7000	+0.602%	545	+43.333%
2025-02-03	11.7000	11.7500	11.6300	11.6300	-0.799%	5,111	+44.196%
2025-01-31	11.7076	11.8000	11.7000	11.7237	-0.647%	3,464	+43.044%
2025-01-30	11.7200	11.8000	11.6930	11.8000	+0.683%	4,611	+42.119%
2025-01-29	11.6650	11.7200	11.4100	11.7200	+1.560%	18,630	+43.089%
2025-01-28	11.6000	11.7000	11.5400	11.5400	-2.369%	4,376	+45.321%
2025-01-27	11.8200	11.8200	11.8200	11.8200	+0.681%	880	+41.878%
2025-01-24	11.8300	11.8300	11.7217	11.7400	-0.844%	4,554	+42.845%

.dark-mode .bCj7SS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bCj7SS{ color: #333333; background-color: white; border: 2px solid #333333; }CLSTCatalyst Bancorp, Inc. Common Stockstock NASDAQ

CLST
Catalyst Bancorp, Inc. Common Stock
stock NASDAQ