Singapore markets open in 6 hours 3 minutes

Catalyst Bancorp, Inc. (CLST)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
11.030.00 (0.00%)
As of 04:00PM EST. Market open.
Time period:
30 Nov 2022 - 30 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202311.0311.1511.1511.0311.033
28 Nov 202311.1511.1511.1011.1011.10600
27 Nov 202311.3011.3011.0011.0011.001,700
24 Nov 202311.0811.0811.0811.0811.08400
22 Nov 202311.0811.0811.0811.0811.08-
21 Nov 202311.2411.2411.0811.0811.082,100
20 Nov 202311.0011.0011.0011.0011.00-
17 Nov 202311.0011.0011.0011.0011.00-
16 Nov 202311.0011.0011.0011.0011.00-
15 Nov 202311.1011.1011.0011.0011.004,500
14 Nov 202310.9211.1010.9211.1011.10900
13 Nov 202310.8610.8610.7110.7110.71600
10 Nov 202310.9511.1010.9511.1011.101,000
09 Nov 202311.0011.0110.9610.9610.965,600
08 Nov 202311.0211.0211.0211.0211.02-
07 Nov 202311.0111.0410.9511.0211.027,200
06 Nov 202311.1011.1011.0611.0711.0710,000
03 Nov 202311.3511.4011.0411.0411.043,900
02 Nov 202311.3511.3511.2811.3011.301,200
01 Nov 202311.2111.2111.2111.2111.212,000
31 Oct 202311.0111.0510.8311.0411.0483,900
30 Oct 202311.1511.1511.1511.1511.151,400
27 Oct 202311.2511.2511.2511.2511.25-
26 Oct 202311.2511.2511.2511.2511.25-
25 Oct 202311.2411.2511.1311.2511.258,800
24 Oct 202311.0511.0511.0211.0511.051,100
23 Oct 202311.0511.0511.0511.0511.05600
20 Oct 202311.3111.3111.3111.3111.31-
19 Oct 202311.3111.3111.3111.3111.31800
18 Oct 202311.3511.3511.2611.2911.292,300
17 Oct 202311.7011.7011.2611.2611.264,000
16 Oct 202311.4011.4011.3511.3511.352,300
13 Oct 202311.4511.4911.3211.3211.322,300
12 Oct 202311.3511.5011.3511.4511.452,800
11 Oct 202311.6011.6011.3411.3411.341,700
10 Oct 202311.6011.6111.6011.6011.606,500
09 Oct 202311.7511.7511.7511.7511.75100
06 Oct 202311.2811.7511.2811.7511.75400
05 Oct 202311.8511.8511.8511.8511.85500
04 Oct 202311.8511.8511.8511.8511.85600
03 Oct 202311.8511.8511.8511.8511.85-
02 Oct 202311.7311.8511.7011.8511.851,500
29 Sept 202311.5712.0611.4812.0612.068,700
28 Sept 202311.7511.7511.3311.3911.392,500
27 Sept 202311.9711.9711.7611.7611.761,300
26 Sept 202311.9611.9811.8511.8511.851,800
25 Sept 202311.9911.9911.8611.8611.862,100
22 Sept 202311.8111.9911.8111.8611.862,300
21 Sept 202312.1712.1711.8511.8511.852,200
20 Sept 202312.1612.1612.0112.0112.012,000
19 Sept 202312.0612.1012.0612.1012.101,700
18 Sept 202311.9012.2111.8812.1212.121,800
15 Sept 202311.7012.2111.5612.2112.2110,500
14 Sept 202312.1812.1811.6211.6211.622,700
13 Sept 202312.1412.1411.5211.5211.523,100
12 Sept 202311.8512.2011.5311.5311.532,700
11 Sept 202312.0012.2912.0012.2712.277,600
08 Sept 202312.0212.3011.8511.9611.964,600
07 Sept 202311.8511.9011.8511.9011.905,300
06 Sept 202312.1812.3011.7511.7511.7533,600
05 Sept 202311.9612.0011.3511.9911.994,000
01 Sept 202312.0012.1112.0012.0512.054,500
31 Aug 202311.8012.0011.7712.0012.005,300
30 Aug 202311.9512.2011.8011.8011.8010,700
29 Aug 202311.7511.7511.7511.7511.75700
28 Aug 202311.6011.8511.6011.8511.851,400
25 Aug 202311.6911.8511.6911.7511.759,000
24 Aug 202311.3611.8911.3611.8911.892,800
23 Aug 202311.6411.6811.4411.6611.663,200
22 Aug 202311.5311.5311.4511.5011.5024,600
21 Aug 202311.6811.6811.6811.6811.68200
18 Aug 202311.6811.6811.6811.6811.68200
17 Aug 202311.6811.6811.6811.6811.68800
16 Aug 202312.0012.0012.0012.0012.00100
15 Aug 202311.9612.0311.6412.0012.0018,400
14 Aug 202311.8511.8511.8511.8511.85-
11 Aug 202311.8511.8511.8511.8511.851,400
10 Aug 202311.7511.9011.7511.9011.9010,400
09 Aug 202311.8511.8511.7511.7511.753,800
08 Aug 202312.0712.1011.8511.8511.8510,300
07 Aug 202312.0912.0912.0612.0612.062,000
04 Aug 202312.0812.0812.0812.0812.08-
03 Aug 202312.1512.2812.0812.0812.086,700
02 Aug 202312.1012.2812.0212.0212.023,100
01 Aug 202312.2312.3612.2212.3412.342,700
31 Jul 202312.2612.3312.2612.3312.33800
28 Jul 202312.5512.7112.2712.3212.328,500
27 Jul 202312.3012.7112.3012.7112.716,600
26 Jul 202312.2312.6112.2012.5512.555,700
25 Jul 202312.5512.5512.5512.5512.55400
24 Jul 202312.5612.5812.5512.5512.554,200
21 Jul 202312.5012.7112.5012.5112.519,500
20 Jul 202312.3912.5212.3912.4112.415,800
19 Jul 202312.3012.3912.3012.3912.395,800
18 Jul 202312.3212.5011.8512.2912.2911,100
17 Jul 202311.8311.8311.8311.8311.83200
14 Jul 202311.7112.0211.7111.9111.917,500
13 Jul 202311.8412.0511.7611.7611.7613,600
12 Jul 202311.5312.0011.5311.9011.9021,000
11 Jul 202311.5011.5011.4011.5011.503,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...