Catalyst Bancorp Inc. (CLST)
11.78
0.04 (0.34%)
At close: Mar 03, 2025, 3:47 PM
11.74
-0.34%
After-hours: Mar 03, 2025, 04:00 PM EST
CLST Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 11.70 | 11.78 | 11.67 | 11.74 | 0.04 | 0.34% | 15,059 |
| Feb 28, 2025 | 11.72 | 11.72 | 11.21 | 11.70 | 0.00 | 0.00% | 15,746 |
| Feb 27, 2025 | 11.70 | 11.70 | 11.67 | 11.70 | 0.00 | 0.00% | 10,442 |
| Feb 26, 2025 | 11.73 | 11.73 | 11.70 | 11.70 | -0.01 | -0.09% | 1,427 |
| Feb 25, 2025 | 11.72 | 11.79 | 11.70 | 11.71 | -0.01 | -0.09% | 16,300 |
| Feb 24, 2025 | 11.73 | 11.78 | 11.72 | 11.72 | 0.00 | 0.00% | 5,200 |
| Feb 21, 2025 | 11.72 | 11.72 | 11.71 | 11.72 | 0.02 | 0.17% | 700 |
| Feb 20, 2025 | 11.69 | 11.73 | 11.68 | 11.70 | -0.01 | -0.09% | 5,133 |
| Feb 19, 2025 | 11.72 | 11.73 | 11.71 | 11.71 | 0.01 | 0.09% | 2,003 |
| Feb 18, 2025 | 11.73 | 11.73 | 11.70 | 11.70 | -0.03 | -0.26% | 2,900 |
| Feb 14, 2025 | 11.67 | 11.73 | 11.67 | 11.73 | 0.05 | 0.43% | 5,028 |
| Feb 13, 2025 | 11.68 | 11.68 | 11.66 | 11.68 | 0.03 | 0.26% | 2,520 |
| Feb 12, 2025 | 11.65 | 11.68 | 11.63 | 11.65 | -0.03 | -0.26% | 2,700 |
| Feb 11, 2025 | 11.73 | 11.75 | 11.63 | 11.68 | -0.05 | -0.43% | 8,814 |
| Feb 10, 2025 | 11.69 | 11.73 | 11.69 | 11.73 | 0.05 | 0.43% | 2,330 |
| Feb 7, 2025 | 11.70 | 11.74 | 11.66 | 11.68 | -0.02 | -0.17% | 1,746 |
| Feb 6, 2025 | 11.70 | 11.73 | 11.70 | 11.70 | 0.00 | 0.00% | 1,100 |
| Feb 5, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 0.00 | 0.00% | 9,700 |
| Feb 4, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 0.07 | 0.60% | 739 |
| Feb 3, 2025 | 11.70 | 11.75 | 11.63 | 11.63 | -0.09 | -0.77% | 5,229 |
| Jan 31, 2025 | 11.71 | 11.80 | 11.70 | 11.72 | -0.08 | -0.68% | 3,500 |
| Jan 30, 2025 | 11.72 | 11.80 | 11.69 | 11.80 | 0.08 | 0.68% | 4,611 |
| Jan 29, 2025 | 11.67 | 11.72 | 11.41 | 11.72 | 0.18 | 1.56% | 18,800 |
| Jan 28, 2025 | 11.60 | 11.70 | 11.54 | 11.54 | -0.28 | -2.37% | 4,400 |
| Jan 27, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 0.08 | 0.68% | 900 |
| Jan 24, 2025 | 11.83 | 11.83 | 11.72 | 11.74 | -0.10 | -0.84% | 4,600 |
| Jan 23, 2025 | 11.69 | 11.84 | 11.65 | 11.84 | 0.23 | 1.98% | 11,300 |
| Jan 22, 2025 | 11.67 | 11.67 | 11.61 | 11.61 | 0.06 | 0.52% | 1,527 |
| Jan 21, 2025 | 11.71 | 11.73 | 11.55 | 11.55 | -0.20 | -1.70% | 7,100 |
| Jan 17, 2025 | 11.68 | 11.75 | 11.67 | 11.75 | 0.06 | 0.51% | 11,300 |
| Jan 16, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 0.00 | 0.00% | 147 |
| Jan 15, 2025 | 11.72 | 11.72 | 11.69 | 11.69 | 0.14 | 1.21% | 232 |
| Jan 14, 2025 | 11.55 | 11.55 | 11.50 | 11.55 | -0.02 | -0.17% | 6,700 |
| Jan 13, 2025 | 11.59 | 11.62 | 11.55 | 11.57 | 0.00 | 0.00% | 7,423 |
| Jan 10, 2025 | 11.58 | 11.58 | 11.57 | 11.57 | -0.13 | -1.11% | 5,521 |
| Jan 8, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 0.00 | 0.00% | 0 |
| Jan 7, 2025 | 11.68 | 11.70 | 11.62 | 11.70 | -0.02 | -0.17% | 4,849 |
| Jan 6, 2025 | 11.69 | 11.74 | 11.62 | 11.72 | -0.05 | -0.42% | 4,600 |
| Jan 3, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 0.00 | 0.00% | 0 |
| Jan 2, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 0.00 | 0.00% | 0 |
| Dec 31, 2024 | 11.75 | 11.77 | 11.75 | 11.77 | 0.02 | 0.17% | 520 |
| Dec 30, 2024 | 11.70 | 11.75 | 11.70 | 11.75 | 0.05 | 0.43% | 1,522 |
| Dec 27, 2024 | 11.74 | 11.74 | 11.70 | 11.70 | -0.14 | -1.18% | 2,845 |
| Dec 26, 2024 | 11.65 | 11.84 | 11.65 | 11.84 | 0.00 | 0.00% | 4,600 |
| Dec 24, 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 0.00 | 0.00% | 0 |
| Dec 23, 2024 | 11.88 | 11.88 | 11.78 | 11.84 | -0.11 | -0.92% | 71,600 |
| Dec 20, 2024 | 11.25 | 11.95 | 11.25 | 11.95 | 0.65 | 5.75% | 63,500 |
| Dec 19, 2024 | 11.36 | 11.42 | 11.30 | 11.30 | 0.00 | 0.00% | 4,228 |
| Dec 18, 2024 | 11.49 | 11.59 | 11.27 | 11.30 | -0.29 | -2.50% | 21,700 |
| Dec 17, 2024 | 11.50 | 11.59 | 11.47 | 11.59 | -0.05 | -0.43% | 2,538 |