Catalyst Bancorp, Inc. (CLST)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 800 |
| Apr 30, 2024 | 11.71 | 11.71 | 11.65 | 11.70 | 11.70 | 7,000 |
| Apr 29, 2024 | 11.72 | 11.72 | 11.70 | 11.70 | 11.70 | 6,300 |
| Apr 26, 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 200 |
| Apr 25, 2024 | 11.75 | 11.75 | 11.71 | 11.71 | 11.71 | 25,800 |
| Apr 24, 2024 | 11.75 | 11.77 | 11.75 | 11.76 | 11.76 | 16,600 |
| Apr 23, 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 1,200 |
| Apr 22, 2024 | 11.76 | 11.76 | 11.75 | 11.76 | 11.76 | 7,100 |
| Apr 19, 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 1,500 |
| Apr 18, 2024 | 11.74 | 11.77 | 11.74 | 11.77 | 11.77 | 13,400 |
| Apr 17, 2024 | 11.71 | 11.76 | 11.71 | 11.75 | 11.75 | 10,900 |
| Apr 16, 2024 | 11.72 | 11.75 | 11.70 | 11.70 | 11.70 | 8,900 |
| Apr 15, 2024 | 11.75 | 11.75 | 11.73 | 11.73 | 11.73 | 2,500 |
| Apr 12, 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 400 |
| Apr 11, 2024 | 11.73 | 11.78 | 11.73 | 11.78 | 11.78 | 10,600 |
| Apr 10, 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 400 |
| Apr 09, 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| Apr 08, 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| Apr 05, 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| Apr 04, 2024 | 11.84 | 11.87 | 11.83 | 11.87 | 11.87 | 2,100 |
| Apr 03, 2024 | 11.75 | 11.93 | 11.65 | 11.84 | 11.84 | 33,000 |
| Apr 02, 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 800 |
| Apr 01, 2024 | 11.88 | 11.88 | 11.77 | 11.77 | 11.77 | 5,300 |
| Mar 28, 2024 | 11.81 | 11.88 | 11.81 | 11.85 | 11.85 | 2,200 |
| Mar 27, 2024 | 11.80 | 11.84 | 11.80 | 11.84 | 11.84 | 4,000 |
| Mar 26, 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 400 |
| Mar 25, 2024 | 11.80 | 11.81 | 11.73 | 11.74 | 11.74 | 5,900 |
| Mar 22, 2024 | 11.80 | 11.80 | 11.75 | 11.80 | 11.80 | 2,700 |
| Mar 21, 2024 | 11.86 | 12.05 | 11.82 | 11.82 | 11.82 | 11,900 |
| Mar 20, 2024 | 11.74 | 11.75 | 11.74 | 11.75 | 11.75 | 1,500 |
| Mar 19, 2024 | 11.76 | 11.79 | 11.70 | 11.71 | 11.71 | 7,700 |
| Mar 18, 2024 | 11.72 | 11.83 | 11.72 | 11.76 | 11.76 | 12,900 |
| Mar 15, 2024 | 11.70 | 11.79 | 11.70 | 11.79 | 11.79 | 14,800 |
| Mar 14, 2024 | 11.72 | 11.76 | 11.70 | 11.70 | 11.70 | 9,600 |
| Mar 13, 2024 | 11.71 | 11.72 | 11.71 | 11.72 | 11.72 | 800 |
| Mar 12, 2024 | 11.72 | 11.72 | 11.70 | 11.71 | 11.71 | 4,000 |
| Mar 11, 2024 | 11.75 | 11.77 | 11.70 | 11.75 | 11.75 | 32,800 |
| Mar 08, 2024 | 11.79 | 11.79 | 11.75 | 11.75 | 11.75 | 9,100 |
| Mar 07, 2024 | 11.80 | 11.80 | 11.79 | 11.80 | 11.80 | 1,500 |
| Mar 06, 2024 | 11.83 | 11.83 | 11.76 | 11.76 | 11.76 | 1,300 |
| Mar 05, 2024 | 11.75 | 11.80 | 11.75 | 11.80 | 11.80 | 2,200 |
| Mar 04, 2024 | 11.90 | 11.90 | 11.83 | 11.84 | 11.84 | 1,800 |
| Mar 01, 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 400 |
| Feb 29, 2024 | 11.90 | 11.90 | 11.75 | 11.75 | 11.75 | 3,600 |
| Feb 28, 2024 | 11.89 | 11.89 | 11.75 | 11.76 | 11.76 | 25,900 |
| Feb 27, 2024 | 11.93 | 11.93 | 11.89 | 11.89 | 11.89 | 3,400 |
| Feb 26, 2024 | 11.99 | 11.99 | 11.88 | 11.97 | 11.97 | 2,300 |
| Feb 23, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 200 |
| Feb 22, 2024 | 11.85 | 12.04 | 11.85 | 12.03 | 12.03 | 7,600 |
| Feb 21, 2024 | 11.93 | 11.98 | 11.93 | 11.98 | 11.98 | 900 |
| Feb 20, 2024 | 11.99 | 11.99 | 11.90 | 11.90 | 11.90 | 44,800 |
| Feb 16, 2024 | 11.99 | 11.99 | 11.91 | 11.91 | 11.91 | 17,500 |
| Feb 15, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| Feb 14, 2024 | 12.00 | 12.00 | 11.99 | 11.99 | 11.99 | 27,800 |
| Feb 13, 2024 | 11.98 | 11.98 | 11.94 | 11.97 | 11.97 | 7,400 |
| Feb 12, 2024 | 12.03 | 12.03 | 11.90 | 11.90 | 11.90 | 3,100 |
| Feb 09, 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| Feb 08, 2024 | 11.89 | 11.92 | 11.89 | 11.92 | 11.92 | 700 |
| Feb 07, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 400 |
| Feb 06, 2024 | 11.85 | 12.06 | 11.80 | 11.90 | 11.90 | 13,400 |
| Feb 05, 2024 | 11.86 | 12.04 | 11.84 | 12.04 | 12.04 | 1,100 |
| Feb 02, 2024 | 11.99 | 11.99 | 11.98 | 11.98 | 11.98 | 400 |
| Feb 01, 2024 | 12.00 | 12.00 | 11.85 | 11.99 | 11.99 | 24,800 |
| Jan 31, 2024 | 12.02 | 12.05 | 11.90 | 11.90 | 11.90 | 16,900 |
| Jan 30, 2024 | 11.98 | 12.10 | 11.98 | 12.10 | 12.10 | 6,300 |
| Jan 29, 2024 | 11.98 | 12.05 | 11.87 | 12.05 | 12.05 | 56,100 |
| Jan 26, 2024 | 11.98 | 11.98 | 11.86 | 11.98 | 11.98 | 64,200 |
| Jan 25, 2024 | 11.88 | 11.97 | 11.88 | 11.94 | 11.94 | 9,300 |
| Jan 24, 2024 | 11.99 | 11.99 | 11.98 | 11.98 | 11.98 | 5,700 |
| Jan 23, 2024 | 11.99 | 11.99 | 11.89 | 11.89 | 11.89 | 1,100 |
| Jan 22, 2024 | 12.05 | 12.05 | 11.98 | 11.98 | 11.98 | 9,500 |
| Jan 19, 2024 | 11.99 | 12.00 | 11.99 | 11.99 | 11.99 | 14,500 |
| Jan 18, 2024 | 11.90 | 11.96 | 11.90 | 11.96 | 11.96 | 1,300 |
| Jan 17, 2024 | 11.98 | 12.00 | 11.92 | 11.99 | 11.99 | 18,800 |
| Jan 16, 2024 | 11.99 | 12.05 | 11.97 | 11.97 | 11.97 | 14,400 |
| Jan 12, 2024 | 12.00 | 12.05 | 11.95 | 11.96 | 11.96 | 17,700 |
| Jan 11, 2024 | 11.91 | 12.05 | 11.91 | 11.99 | 11.99 | 4,300 |
| Jan 10, 2024 | 12.00 | 12.03 | 11.97 | 12.00 | 12.00 | 21,000 |
| Jan 09, 2024 | 11.76 | 12.00 | 11.65 | 12.00 | 12.00 | 10,300 |
| Jan 08, 2024 | 11.63 | 11.69 | 11.63 | 11.69 | 11.69 | 1,900 |
| Jan 05, 2024 | 11.30 | 11.55 | 11.30 | 11.55 | 11.55 | 6,200 |
| Jan 04, 2024 | 10.97 | 11.29 | 10.97 | 11.29 | 11.29 | 4,600 |
| Jan 03, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 400 |
| Jan 02, 2024 | 10.90 | 11.18 | 10.90 | 11.02 | 11.02 | 12,400 |
| Dec 29, 2023 | 10.63 | 10.90 | 10.62 | 10.84 | 10.84 | 3,800 |
| Dec 28, 2023 | 10.86 | 10.86 | 10.73 | 10.73 | 10.73 | 6,600 |
| Dec 27, 2023 | 10.97 | 10.97 | 10.85 | 10.85 | 10.85 | 2,500 |
| Dec 26, 2023 | 11.07 | 11.08 | 11.06 | 11.06 | 11.06 | 1,000 |
| Dec 22, 2023 | 11.03 | 11.09 | 11.03 | 11.06 | 11.06 | 1,800 |
| Dec 21, 2023 | 11.17 | 11.17 | 11.03 | 11.03 | 11.03 | 2,300 |
| Dec 20, 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 600 |
| Dec 19, 2023 | 10.85 | 10.95 | 10.84 | 10.95 | 10.95 | 7,600 |
| Dec 18, 2023 | 11.18 | 11.18 | 10.78 | 10.85 | 10.85 | 2,400 |
| Dec 15, 2023 | 10.68 | 11.18 | 10.68 | 11.18 | 11.18 | 4,600 |
| Dec 14, 2023 | 11.18 | 11.18 | 10.68 | 11.13 | 11.13 | 3,700 |
| Dec 13, 2023 | 10.71 | 10.95 | 10.60 | 10.95 | 10.95 | 3,300 |
| Dec 12, 2023 | 11.23 | 11.23 | 10.71 | 10.71 | 10.71 | 2,400 |
| Dec 11, 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| Dec 08, 2023 | 11.00 | 11.00 | 10.95 | 10.95 | 10.95 | 400 |
| Dec 07, 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.