CLST - Catalyst Bancorp, Inc.

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202310.4610.4610.3610.3610.362,200
30 May 202310.5110.5110.4610.4610.46800
26 May 202310.6610.6610.5010.5010.502,300
25 May 202310.3710.4410.3610.3610.36600
24 May 202310.3810.4810.3610.4210.421,900
23 May 202310.3710.5410.3710.5310.533,200
22 May 202310.4710.5010.3210.3210.324,300
19 May 202310.3210.3410.3210.3410.341,300
18 May 20239.9910.499.9910.4910.494,700
17 May 20239.989.989.989.989.98300
16 May 20239.7710.019.539.989.9815,600
15 May 20239.809.809.809.809.80-
12 May 20239.519.819.519.809.805,600
11 May 20239.269.609.269.569.565,400
10 May 20239.409.429.269.339.3313,500
09 May 20239.449.529.379.409.4025,500
08 May 20239.659.759.519.569.5626,400
05 May 20239.509.989.499.659.6511,400
04 May 20239.509.789.309.509.5036,800
03 May 202310.1510.159.509.509.5024,800
02 May 202310.5310.6410.1110.1410.1463,000
01 May 202310.8011.0610.8010.8610.869,100
28 Apr 202310.7210.8510.7010.8510.852,600
27 Apr 202310.9410.9410.5010.7510.7522,500
26 Apr 202310.8310.8310.8010.8110.812,800
25 Apr 202311.0111.0911.0011.0911.099,800
24 Apr 202311.1611.1711.1611.1711.172,700
21 Apr 202311.2511.2511.2511.2511.25-
20 Apr 202311.2011.2511.2011.2511.2522,300
19 Apr 202311.2011.2511.0011.2511.2512,500
18 Apr 202311.2011.2011.2011.2011.20-
17 Apr 202311.3411.3411.2011.2011.2015,300
14 Apr 202311.2611.2611.2611.2611.2613,100
13 Apr 202311.2411.4911.2411.3511.354,500
12 Apr 202311.2311.2311.2311.2311.231,000
11 Apr 202311.5011.5011.5011.5011.50-
10 Apr 202311.4011.5011.2811.5011.5011,000
06 Apr 202311.5611.6111.5511.5511.552,000
05 Apr 202311.5011.6011.4011.4011.405,100
04 Apr 202311.5011.7411.5011.7311.733,600
03 Apr 202311.5011.5011.5011.5011.50-
31 Mar 202311.6011.6411.5011.5011.506,100
30 Mar 202311.7011.7011.6411.6411.641,700
29 Mar 202311.7111.7111.7111.7111.71200
28 Mar 202312.0112.0611.7211.7411.744,900
27 Mar 202312.1012.1012.1012.1012.10300
24 Mar 202312.0112.1012.0112.1012.1010,800
23 Mar 202312.2012.2012.0012.0012.0018,600
22 Mar 202312.2312.2312.2312.2312.23200
21 Mar 202312.1612.3412.0612.3412.344,800
20 Mar 202312.1212.4211.9512.4212.428,600
17 Mar 202311.5312.4111.5312.4112.4137,700
16 Mar 202311.6511.8411.6511.7511.751,400
15 Mar 202312.0012.2611.5011.5011.506,900
14 Mar 202311.9011.9411.9011.9111.916,600
13 Mar 202312.1612.2212.0612.1012.10108,600
10 Mar 202312.3112.6712.2912.5112.5111,500
09 Mar 202312.8712.8812.8512.8512.855,900
08 Mar 202312.9012.9112.9012.9112.911,400
07 Mar 202313.0013.0013.0013.0013.00100
06 Mar 202313.0013.0013.0013.0013.0019,200
03 Mar 202312.9812.9812.9812.9812.98-
02 Mar 202313.0013.0012.8712.9812.9811,500
01 Mar 202313.0013.0013.0013.0013.00300
28 Feb 202312.9713.0112.9612.9712.976,100
27 Feb 202313.0313.0312.9812.9812.9847,500
24 Feb 202312.9813.0012.9813.0013.005,900
23 Feb 202312.9612.9612.9612.9612.96-
22 Feb 202313.0613.0612.9612.9612.967,800
21 Feb 202313.0013.0013.0013.0013.00-
17 Feb 202313.0213.0212.9913.0013.004,800
16 Feb 202313.0013.0013.0013.0013.00-
15 Feb 202313.0013.0012.9813.0013.007,500
14 Feb 202313.0013.0113.0013.0013.002,100
13 Feb 202313.0213.0213.0113.0113.015,000
10 Feb 202313.0213.0413.0213.0313.034,800
09 Feb 202313.0213.0613.0213.0213.025,700
08 Feb 202313.0413.0813.0213.0213.024,700
07 Feb 202313.0413.1013.0413.1013.103,700
06 Feb 202312.9912.9912.9912.9912.9910,500
03 Feb 202312.9912.9912.9912.9912.994,300
02 Feb 202313.0013.0012.9812.9912.9949,900
01 Feb 202312.9912.9912.9712.9812.985,100
31 Jan 202312.9012.9912.8712.8712.875,600
30 Jan 202312.9012.9012.8712.8712.877,200
27 Jan 202312.9013.0012.9012.9512.9514,000
26 Jan 202312.8913.0612.8713.0013.0023,600
25 Jan 202312.8812.8812.8812.8812.88300
24 Jan 202312.7512.7512.7512.7512.75300
23 Jan 202312.8112.8112.8012.8012.801,900
20 Jan 202312.7612.7612.7612.7612.76500
19 Jan 202312.7312.8912.7312.8912.89500
18 Jan 202312.9212.9212.7312.8012.808,700
17 Jan 202312.7612.7612.7412.7512.752,600
13 Jan 202312.7312.7312.7112.7312.7320,200
12 Jan 202312.8212.8212.7612.7612.764,000
11 Jan 202312.8912.9112.7912.7912.793,500
10 Jan 202312.7612.7912.7612.7912.7912,600
09 Jan 202312.7912.9512.7912.8212.825,700
06 Jan 202312.7912.7912.7012.7112.714,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...