Mail

CLST - Catalyst Bancorp, Inc.

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2023	10.46	10.46	10.36	10.36	10.36	2,200
30 May 2023	10.51	10.51	10.46	10.46	10.46	800
26 May 2023	10.66	10.66	10.50	10.50	10.50	2,300
25 May 2023	10.37	10.44	10.36	10.36	10.36	600
24 May 2023	10.38	10.48	10.36	10.42	10.42	1,900
23 May 2023	10.37	10.54	10.37	10.53	10.53	3,200
22 May 2023	10.47	10.50	10.32	10.32	10.32	4,300
19 May 2023	10.32	10.34	10.32	10.34	10.34	1,300
18 May 2023	9.99	10.49	9.99	10.49	10.49	4,700
17 May 2023	9.98	9.98	9.98	9.98	9.98	300
16 May 2023	9.77	10.01	9.53	9.98	9.98	15,600
15 May 2023	9.80	9.80	9.80	9.80	9.80	-
12 May 2023	9.51	9.81	9.51	9.80	9.80	5,600
11 May 2023	9.26	9.60	9.26	9.56	9.56	5,400
10 May 2023	9.40	9.42	9.26	9.33	9.33	13,500
09 May 2023	9.44	9.52	9.37	9.40	9.40	25,500
08 May 2023	9.65	9.75	9.51	9.56	9.56	26,400
05 May 2023	9.50	9.98	9.49	9.65	9.65	11,400
04 May 2023	9.50	9.78	9.30	9.50	9.50	36,800
03 May 2023	10.15	10.15	9.50	9.50	9.50	24,800
02 May 2023	10.53	10.64	10.11	10.14	10.14	63,000
01 May 2023	10.80	11.06	10.80	10.86	10.86	9,100
28 Apr 2023	10.72	10.85	10.70	10.85	10.85	2,600
27 Apr 2023	10.94	10.94	10.50	10.75	10.75	22,500
26 Apr 2023	10.83	10.83	10.80	10.81	10.81	2,800
25 Apr 2023	11.01	11.09	11.00	11.09	11.09	9,800
24 Apr 2023	11.16	11.17	11.16	11.17	11.17	2,700
21 Apr 2023	11.25	11.25	11.25	11.25	11.25	-
20 Apr 2023	11.20	11.25	11.20	11.25	11.25	22,300
19 Apr 2023	11.20	11.25	11.00	11.25	11.25	12,500
18 Apr 2023	11.20	11.20	11.20	11.20	11.20	-
17 Apr 2023	11.34	11.34	11.20	11.20	11.20	15,300
14 Apr 2023	11.26	11.26	11.26	11.26	11.26	13,100
13 Apr 2023	11.24	11.49	11.24	11.35	11.35	4,500
12 Apr 2023	11.23	11.23	11.23	11.23	11.23	1,000
11 Apr 2023	11.50	11.50	11.50	11.50	11.50	-
10 Apr 2023	11.40	11.50	11.28	11.50	11.50	11,000
06 Apr 2023	11.56	11.61	11.55	11.55	11.55	2,000
05 Apr 2023	11.50	11.60	11.40	11.40	11.40	5,100
04 Apr 2023	11.50	11.74	11.50	11.73	11.73	3,600
03 Apr 2023	11.50	11.50	11.50	11.50	11.50	-
31 Mar 2023	11.60	11.64	11.50	11.50	11.50	6,100
30 Mar 2023	11.70	11.70	11.64	11.64	11.64	1,700
29 Mar 2023	11.71	11.71	11.71	11.71	11.71	200
28 Mar 2023	12.01	12.06	11.72	11.74	11.74	4,900
27 Mar 2023	12.10	12.10	12.10	12.10	12.10	300
24 Mar 2023	12.01	12.10	12.01	12.10	12.10	10,800
23 Mar 2023	12.20	12.20	12.00	12.00	12.00	18,600
22 Mar 2023	12.23	12.23	12.23	12.23	12.23	200
21 Mar 2023	12.16	12.34	12.06	12.34	12.34	4,800
20 Mar 2023	12.12	12.42	11.95	12.42	12.42	8,600
17 Mar 2023	11.53	12.41	11.53	12.41	12.41	37,700
16 Mar 2023	11.65	11.84	11.65	11.75	11.75	1,400
15 Mar 2023	12.00	12.26	11.50	11.50	11.50	6,900
14 Mar 2023	11.90	11.94	11.90	11.91	11.91	6,600
13 Mar 2023	12.16	12.22	12.06	12.10	12.10	108,600
10 Mar 2023	12.31	12.67	12.29	12.51	12.51	11,500
09 Mar 2023	12.87	12.88	12.85	12.85	12.85	5,900
08 Mar 2023	12.90	12.91	12.90	12.91	12.91	1,400
07 Mar 2023	13.00	13.00	13.00	13.00	13.00	100
06 Mar 2023	13.00	13.00	13.00	13.00	13.00	19,200
03 Mar 2023	12.98	12.98	12.98	12.98	12.98	-
02 Mar 2023	13.00	13.00	12.87	12.98	12.98	11,500
01 Mar 2023	13.00	13.00	13.00	13.00	13.00	300
28 Feb 2023	12.97	13.01	12.96	12.97	12.97	6,100
27 Feb 2023	13.03	13.03	12.98	12.98	12.98	47,500
24 Feb 2023	12.98	13.00	12.98	13.00	13.00	5,900
23 Feb 2023	12.96	12.96	12.96	12.96	12.96	-
22 Feb 2023	13.06	13.06	12.96	12.96	12.96	7,800
21 Feb 2023	13.00	13.00	13.00	13.00	13.00	-
17 Feb 2023	13.02	13.02	12.99	13.00	13.00	4,800
16 Feb 2023	13.00	13.00	13.00	13.00	13.00	-
15 Feb 2023	13.00	13.00	12.98	13.00	13.00	7,500
14 Feb 2023	13.00	13.01	13.00	13.00	13.00	2,100
13 Feb 2023	13.02	13.02	13.01	13.01	13.01	5,000
10 Feb 2023	13.02	13.04	13.02	13.03	13.03	4,800
09 Feb 2023	13.02	13.06	13.02	13.02	13.02	5,700
08 Feb 2023	13.04	13.08	13.02	13.02	13.02	4,700
07 Feb 2023	13.04	13.10	13.04	13.10	13.10	3,700
06 Feb 2023	12.99	12.99	12.99	12.99	12.99	10,500
03 Feb 2023	12.99	12.99	12.99	12.99	12.99	4,300
02 Feb 2023	13.00	13.00	12.98	12.99	12.99	49,900
01 Feb 2023	12.99	12.99	12.97	12.98	12.98	5,100
31 Jan 2023	12.90	12.99	12.87	12.87	12.87	5,600
30 Jan 2023	12.90	12.90	12.87	12.87	12.87	7,200
27 Jan 2023	12.90	13.00	12.90	12.95	12.95	14,000
26 Jan 2023	12.89	13.06	12.87	13.00	13.00	23,600
25 Jan 2023	12.88	12.88	12.88	12.88	12.88	300
24 Jan 2023	12.75	12.75	12.75	12.75	12.75	300
23 Jan 2023	12.81	12.81	12.80	12.80	12.80	1,900
20 Jan 2023	12.76	12.76	12.76	12.76	12.76	500
19 Jan 2023	12.73	12.89	12.73	12.89	12.89	500
18 Jan 2023	12.92	12.92	12.73	12.80	12.80	8,700
17 Jan 2023	12.76	12.76	12.74	12.75	12.75	2,600
13 Jan 2023	12.73	12.73	12.71	12.73	12.73	20,200
12 Jan 2023	12.82	12.82	12.76	12.76	12.76	4,000
11 Jan 2023	12.89	12.91	12.79	12.79	12.79	3,500
10 Jan 2023	12.76	12.79	12.76	12.79	12.79	12,600
09 Jan 2023	12.79	12.95	12.79	12.82	12.82	5,700
06 Jan 2023	12.79	12.79	12.70	12.71	12.71	4,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...