Catalyst Bancorp Inc. (CLST)

AI Score

Unlock

11.47

0.42 (3.80%)

At close: Apr 15, 2025, 3:57 PM

11.25

-1.92%

After-hours: Apr 15, 2025, 04:00 PM EDT

Catalyst Bancorp Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	11.13	11.13	11.13	11.13	10.87	10.87	11.05	11.05	-0.81%	6,322
Apr 11, 2025	11.00	11.00	11.14	11.14	10.90	10.90	11.14	11.14	0.36%	7,505
Apr 10, 2025	11.18	11.18	11.18	11.18	11.06	11.06	11.10	11.10	-3.48%	3,102
Apr 9, 2025	11.02	11.02	11.50	11.50	10.90	10.90	11.50	11.50	2.68%	11,815
Apr 8, 2025	11.23	11.23	11.37	11.37	11.20	11.20	11.20	11.20	0.45%	7,014
Apr 7, 2025	11.13	11.13	11.15	11.15	11.04	11.04	11.15	11.15	-0.18%	8,038
Apr 4, 2025	10.67	10.67	11.38	11.38	10.67	10.67	11.17	11.17	-2.02%	8,115
Apr 3, 2025	11.48	11.48	11.48	11.48	11.40	11.40	11.40	11.40	-2.15%	1,032
Apr 2, 2025	11.69	11.69	11.73	11.73	11.65	11.65	11.65	11.65	0.00%	12,300
Apr 1, 2025	11.65	11.65	11.68	11.68	11.65	11.65	11.65	11.65	0.00%	6,000
Mar 31, 2025	11.65	11.65	11.65	11.65	11.65	11.65	11.65	11.65	0.00%	1,312
Mar 28, 2025	11.65	11.65	11.65	11.65	11.65	11.65	11.65	11.65	-0.43%	300
Mar 27, 2025	11.64	11.64	11.71	11.71	11.64	11.64	11.70	11.70	0.60%	2,807
Mar 26, 2025	11.65	11.65	11.73	11.73	11.62	11.62	11.63	11.63	-0.17%	9,600
Mar 25, 2025	11.66	11.66	11.66	11.66	11.65	11.65	11.65	11.65	-0.09%	1,300
Mar 24, 2025	11.72	11.72	11.72	11.72	11.66	11.66	11.66	11.66	0.00%	1,315
Mar 21, 2025	11.60	11.60	11.66	11.66	11.60	11.60	11.66	11.66	0.87%	1,322
Mar 20, 2025	11.78	11.78	11.78	11.78	11.56	11.56	11.56	11.56	-1.20%	5,849
Mar 19, 2025	11.74	11.74	11.76	11.76	11.70	11.70	11.70	11.70	0.09%	4,339
Mar 18, 2025	11.77	11.77	11.77	11.77	11.69	11.69	11.69	11.69	-0.51%	8,137
Mar 17, 2025	11.75	11.75	11.80	11.80	11.70	11.70	11.75	11.75	0.43%	4,249
Mar 14, 2025	11.74	11.74	11.79	11.79	11.70	11.70	11.70	11.70	0.00%	4,123
Mar 13, 2025	11.70	11.70	11.72	11.72	11.65	11.65	11.70	11.70	0.00%	2,939
Mar 12, 2025	11.54	11.54	11.74	11.74	11.54	11.54	11.70	11.70	3.45%	2,700
Mar 11, 2025	11.68	11.68	11.74	11.74	11.31	11.31	11.31	11.31	-3.17%	9,120
Mar 10, 2025	11.73	11.73	11.78	11.78	11.68	11.68	11.68	11.68	0.00%	5,631
Mar 7, 2025	11.63	11.63	11.70	11.70	11.62	11.62	11.68	11.68	0.17%	4,605
Mar 6, 2025	11.75	11.75	11.75	11.75	11.64	11.64	11.66	11.66	-1.02%	6,427
Mar 5, 2025	11.75	11.75	11.80	11.80	11.75	11.75	11.78	11.78	0.34%	9,800
Mar 4, 2025	11.74	11.74	11.74	11.74	11.74	11.74	11.74	11.74	0.00%	0
Mar 3, 2025	11.70	11.70	11.78	11.78	11.67	11.67	11.74	11.74	0.34%	15,100
Feb 28, 2025	11.72	11.72	11.72	11.72	11.21	11.21	11.70	11.70	0.00%	15,746
Feb 27, 2025	11.70	11.70	11.70	11.70	11.67	11.67	11.70	11.70	0.00%	10,442
Feb 26, 2025	11.73	11.73	11.73	11.73	11.70	11.70	11.70	11.70	-0.09%	1,427
Feb 25, 2025	11.72	11.72	11.79	11.79	11.70	11.70	11.71	11.71	-0.09%	16,300
Feb 24, 2025	11.73	11.73	11.78	11.78	11.72	11.72	11.72	11.72	0.00%	5,200
Feb 21, 2025	11.72	11.72	11.72	11.72	11.71	11.71	11.72	11.72	0.17%	700
Feb 20, 2025	11.69	11.69	11.73	11.73	11.68	11.68	11.70	11.70	-0.09%	5,133
Feb 19, 2025	11.72	11.72	11.73	11.73	11.71	11.71	11.71	11.71	0.09%	2,003
Feb 18, 2025	11.73	11.73	11.73	11.73	11.70	11.70	11.70	11.70	-0.26%	2,900
Feb 14, 2025	11.67	11.67	11.73	11.73	11.67	11.67	11.73	11.73	0.43%	5,028
Feb 13, 2025	11.68	11.68	11.68	11.68	11.66	11.66	11.68	11.68	0.26%	2,520
Feb 12, 2025	11.65	11.65	11.68	11.68	11.63	11.63	11.65	11.65	-0.26%	2,700
Feb 11, 2025	11.73	11.73	11.75	11.75	11.63	11.63	11.68	11.68	-0.43%	8,814
Feb 10, 2025	11.69	11.69	11.73	11.73	11.69	11.69	11.73	11.73	0.43%	2,330
Feb 7, 2025	11.70	11.70	11.74	11.74	11.66	11.66	11.68	11.68	-0.17%	1,746
Feb 6, 2025	11.70	11.70	11.73	11.73	11.70	11.70	11.70	11.70	0.00%	1,100
Feb 5, 2025	11.70	11.70	11.70	11.70	11.70	11.70	11.70	11.70	0.00%	9,700
Feb 4, 2025	11.70	11.70	11.70	11.70	11.70	11.70	11.70	11.70	0.60%	739
Feb 3, 2025	11.70	11.70	11.75	11.75	11.63	11.63	11.63	11.63	-0.77%	5,229