Catalyst Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	12.55	12.60	12.55	12.60	12.60	0.04%	1,327
Aug 14, 2025	12.51	12.61	12.51	12.60	12.60	0.36%	5,867
Aug 13, 2025	12.54	12.66	12.54	12.55	12.55	-0.05%	7,652
Aug 12, 2025	12.60	12.60	12.55	12.56	12.56	-0.07%	2,424
Aug 11, 2025	12.60	12.60	12.54	12.57	12.57	-0.06%	987
Aug 8, 2025	12.50	12.58	12.50	12.57	12.57	0.50%	1,464
Aug 7, 2025	12.59	12.59	12.51	12.51	12.51	0.08%	419
Aug 6, 2025	12.55	12.56	12.45	12.50	12.50	0.81%	12,851
Aug 5, 2025	12.40	12.40	12.40	12.40	12.40	-	918
Aug 4, 2025	12.40	12.40	12.40	12.40	12.40	-	72
Aug 1, 2025	12.40	12.40	12.40	12.40	12.40	-0.72%	135
Jul 31, 2025	12.49	12.49	12.49	12.49	12.49	-	283
Jul 30, 2025	12.49	12.49	12.49	12.49	12.49	-	51
Jul 29, 2025	12.42	12.58	12.42	12.49	12.49	1.46%	5,466
Jul 28, 2025	12.25	12.31	12.25	12.31	12.31	-0.57%	715
Jul 25, 2025	12.38	12.38	12.38	12.38	12.38	0.24%	357
Jul 24, 2025	12.42	12.49	12.35	12.35	12.35	-	3,555
Jul 23, 2025	12.46	12.46	12.35	12.35	12.35	0.65%	1,763
Jul 22, 2025	12.41	12.41	12.27	12.27	12.27	-1.68%	2,001
Jul 21, 2025	12.53	12.53	12.48	12.48	12.48	1.12%	1,244
Jul 18, 2025	12.34	12.34	12.34	12.34	12.34	0.50%	292
Jul 17, 2025	12.37	12.50	12.27	12.28	12.28	0.08%	3,235
Jul 16, 2025	12.26	12.47	12.25	12.27	12.27	0.16%	1,296
Jul 15, 2025	12.38	12.38	12.25	12.25	12.25	-1.69%	2,581
Jul 14, 2025	12.37	12.46	12.25	12.46	12.46	-0.32%	1,496
Jul 11, 2025	12.54	12.62	12.49	12.50	12.50	-1.19%	2,856
Jul 10, 2025	12.66	12.75	12.60	12.65	12.65	1.00%	5,036
Jul 9, 2025	12.60	12.69	12.53	12.53	12.53	-0.91%	2,472
Jul 8, 2025	12.64	12.64	12.64	12.64	12.64	1.77%	1,797
Jul 7, 2025	12.60	12.69	12.27	12.42	12.42	-0.48%	8,021
Jul 3, 2025	12.50	12.50	12.48	12.48	12.48	-1.86%	1,136
Jul 2, 2025	12.35	12.86	12.35	12.72	12.72	2.55%	3,485
Jul 1, 2025	12.28	14.23	12.10	12.40	12.40	0.08%	173,446
Jun 30, 2025	12.32	12.39	12.30	12.39	12.39	-0.72%	2,244
Jun 27, 2025	12.33	12.48	12.33	12.48	12.48	1.88%	1,781
Jun 26, 2025	12.25	12.30	12.23	12.25	12.25	-0.81%	27,746
Jun 25, 2025	12.29	12.50	12.29	12.35	12.35	0.41%	7,078
Jun 24, 2025	12.31	12.62	12.26	12.30	12.30	-0.89%	4,265
Jun 23, 2025	12.42	12.76	12.30	12.41	12.41	1.47%	10,212
Jun 20, 2025	12.50	12.50	12.02	12.23	12.23	-2.63%	36,922
Jun 18, 2025	12.25	12.56	12.20	12.56	12.56	1.29%	9,449
Jun 17, 2025	11.91	12.40	11.91	12.40	12.40	2.06%	3,434
Jun 16, 2025	12.16	12.30	12.15	12.15	12.15	-1.02%	4,916
Jun 13, 2025	12.25	12.29	12.18	12.28	12.28	0.61%	22,118
Jun 12, 2025	12.28	12.28	12.16	12.20	12.20	-0.73%	16,743
Jun 11, 2025	12.16	12.30	12.16	12.29	12.29	0.74%	2,807
Jun 10, 2025	12.06	12.25	12.05	12.20	12.20	0.99%	7,664
Jun 9, 2025	12.00	12.19	12.00	12.08	12.08	1.94%	7,104
Jun 6, 2025	11.85	11.94	11.82	11.85	11.85	-0.13%	2,860
Jun 5, 2025	11.75	11.87	11.75	11.87	11.87	0.13%	2,594