NasdaqCM - Delayed Quote USD

Catalyst Bancorp, Inc. (CLST)

Compare
11.57
-0.13
(-1.11%)
At close: January 10 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 11.57 11.57 11.57 11.57 11.57 5,500
Jan 8, 2025 11.70 11.70 11.70 11.70 11.70 -
Jan 7, 2025 11.68 11.70 11.62 11.70 11.70 4,800
Jan 6, 2025 11.69 11.74 11.62 11.72 11.72 4,600
Jan 3, 2025 11.77 11.77 11.77 11.77 11.77 -
Jan 2, 2025 11.77 11.77 11.77 11.77 11.77 -
Dec 31, 2024 11.75 11.77 11.75 11.77 11.77 500
Dec 30, 2024 11.70 11.75 11.70 11.75 11.75 1,500
Dec 27, 2024 11.74 11.74 11.70 11.70 11.70 2,800
Dec 26, 2024 11.65 11.84 11.65 11.84 11.84 4,600
Dec 24, 2024 11.84 11.84 11.84 11.84 11.84 -
Dec 23, 2024 11.88 11.88 11.78 11.84 11.84 71,600
Dec 20, 2024 11.25 11.95 11.25 11.95 11.95 63,500
Dec 19, 2024 11.35 11.42 11.30 11.30 11.30 4,200
Dec 18, 2024 11.49 11.59 11.27 11.30 11.30 21,700
Dec 17, 2024 11.50 11.59 11.47 11.59 11.59 2,500
Dec 16, 2024 11.65 11.65 11.64 11.64 11.64 2,000
Dec 13, 2024 11.56 11.66 11.51 11.66 11.66 4,700
Dec 12, 2024 11.56 11.65 11.56 11.65 11.65 4,000
Dec 11, 2024 11.58 11.69 11.52 11.52 11.52 7,700
Dec 10, 2024 11.55 11.70 11.51 11.56 11.56 9,000
Dec 9, 2024 11.53 11.80 11.50 11.64 11.64 18,400
Dec 6, 2024 11.61 11.67 11.59 11.59 11.59 2,800
Dec 5, 2024 11.70 11.89 11.56 11.77 11.77 21,400
Dec 4, 2024 11.85 11.90 11.68 11.80 11.80 11,200
Dec 3, 2024 11.73 11.92 11.71 11.90 11.90 15,900
Dec 2, 2024 11.90 11.90 11.60 11.80 11.80 14,900
Nov 29, 2024 11.85 11.85 11.85 11.85 11.85 -
Nov 27, 2024 11.88 11.88 11.78 11.85 11.85 8,000
Nov 26, 2024 11.70 11.91 11.70 11.80 11.80 10,700
Nov 25, 2024 11.53 11.88 11.53 11.71 11.71 21,100
Nov 22, 2024 11.60 11.66 11.53 11.65 11.65 7,000
Nov 21, 2024 11.48 11.60 11.48 11.60 11.60 3,500
Nov 20, 2024 11.48 11.54 11.41 11.47 11.47 9,000
Nov 19, 2024 11.54 11.54 11.47 11.47 11.47 5,600
Nov 18, 2024 11.47 11.53 11.40 11.40 11.40 2,600
Nov 15, 2024 11.47 11.69 11.47 11.48 11.48 23,800
Nov 14, 2024 11.65 11.65 11.64 11.64 11.64 1,900
Nov 13, 2024 11.55 11.55 11.55 11.55 11.55 -
Nov 12, 2024 11.41 11.71 11.37 11.55 11.55 8,900
Nov 11, 2024 11.54 11.55 11.54 11.55 11.55 300
Nov 8, 2024 11.35 11.35 11.35 11.35 11.35 1,100
Nov 7, 2024 11.62 11.64 11.50 11.64 11.64 14,200
Nov 6, 2024 11.47 11.64 11.39 11.40 11.40 28,800
Nov 5, 2024 11.36 11.36 11.36 11.36 11.36 400
Nov 4, 2024 11.41 11.41 11.41 11.41 11.41 -
Nov 1, 2024 11.34 11.41 11.34 11.41 11.41 1,200
Oct 31, 2024 11.45 11.49 11.40 11.40 11.40 4,200
Oct 30, 2024 11.40 11.49 11.34 11.34 11.34 2,000
Oct 29, 2024 11.38 11.49 11.31 11.35 11.35 6,500
Oct 28, 2024 11.36 11.48 11.27 11.46 11.46 28,600
Oct 25, 2024 11.48 11.49 11.48 11.48 11.48 800
Oct 24, 2024 11.43 11.48 11.42 11.48 11.48 6,300
Oct 23, 2024 11.42 11.42 11.16 11.21 11.21 9,100
Oct 22, 2024 11.23 11.58 11.21 11.22 11.22 6,300
Oct 21, 2024 11.47 11.47 11.47 11.47 11.47 1,400
Oct 18, 2024 11.57 11.69 11.57 11.69 11.69 10,700
Oct 17, 2024 11.67 11.67 11.67 11.67 11.67 -
Oct 16, 2024 11.60 11.71 11.56 11.67 11.67 4,900
Oct 15, 2024 11.36 11.59 11.30 11.59 11.59 8,100
Oct 14, 2024 11.20 11.44 11.20 11.30 11.30 17,700
Oct 11, 2024 11.36 11.47 11.19 11.35 11.35 10,800
Oct 10, 2024 11.44 11.44 11.30 11.39 11.39 3,900
Oct 9, 2024 11.53 11.53 11.53 11.53 11.53 -
Oct 8, 2024 11.32 11.53 11.32 11.53 11.53 7,300
Oct 7, 2024 11.42 11.43 11.40 11.40 11.40 7,200
Oct 4, 2024 11.44 11.44 11.32 11.39 11.39 5,500
Oct 3, 2024 11.35 11.40 11.35 11.40 11.40 500
Oct 2, 2024 11.41 11.46 11.30 11.46 11.46 2,700
Oct 1, 2024 11.40 11.40 11.40 11.40 11.40 200
Sep 30, 2024 11.59 11.59 11.32 11.40 11.40 12,200
Sep 27, 2024 11.26 11.54 11.18 11.54 11.54 4,800
Sep 26, 2024 11.22 11.53 11.22 11.42 11.42 12,400
Sep 25, 2024 11.11 11.40 11.11 11.40 11.40 15,000
Sep 24, 2024 11.11 11.17 11.06 11.11 11.11 21,900
Sep 23, 2024 11.07 11.12 11.06 11.10 11.10 4,200
Sep 20, 2024 10.95 11.18 10.95 11.11 11.11 37,000
Sep 19, 2024 10.86 11.15 10.86 11.00 11.00 15,000
Sep 18, 2024 10.84 11.13 10.80 11.05 11.05 19,700
Sep 17, 2024 10.95 11.10 10.87 10.87 10.87 8,800
Sep 16, 2024 10.91 10.98 10.85 10.98 10.98 19,800
Sep 13, 2024 11.00 11.00 10.80 10.90 10.90 17,600
Sep 12, 2024 10.91 11.00 10.90 10.91 10.91 7,500
Sep 11, 2024 10.96 11.03 10.78 11.03 11.03 5,300
Sep 10, 2024 10.86 11.04 10.83 11.04 11.04 12,300
Sep 9, 2024 11.05 11.06 11.01 11.02 11.02 3,500
Sep 6, 2024 10.85 10.99 10.85 10.87 10.87 4,200
Sep 5, 2024 11.15 11.15 10.85 10.97 10.97 7,800
Sep 4, 2024 11.56 11.57 10.93 10.93 10.93 21,600
Sep 3, 2024 11.67 11.68 11.53 11.53 11.53 10,400
Aug 30, 2024 11.75 11.75 11.67 11.67 11.67 8,900
Aug 29, 2024 11.66 11.73 11.65 11.73 11.73 5,300
Aug 28, 2024 11.59 11.60 11.56 11.60 11.60 3,200
Aug 27, 2024 11.66 11.78 11.57 11.63 11.63 1,800
Aug 26, 2024 11.60 11.72 11.55 11.72 11.72 2,800
Aug 23, 2024 11.65 11.65 11.65 11.65 11.65 1,500
Aug 22, 2024 11.77 11.77 11.69 11.69 11.69 3,500
Aug 21, 2024 11.83 11.83 11.78 11.78 11.78 2,500
Aug 20, 2024 11.78 11.83 11.75 11.78 11.78 3,600
Aug 19, 2024 11.75 11.80 11.75 11.75 11.75 7,200
Aug 16, 2024 11.76 11.76 11.76 11.76 11.76 100
Aug 15, 2024 11.62 11.76 11.62 11.76 11.76 1,500
Aug 14, 2024 11.76 11.76 11.76 11.76 11.76 -
Aug 13, 2024 11.84 11.84 11.65 11.76 11.76 3,800
Aug 12, 2024 11.86 11.86 11.61 11.80 11.80 8,500
Aug 9, 2024 11.76 11.76 11.76 11.76 11.76 -
Aug 8, 2024 11.80 11.80 11.76 11.76 11.76 1,700
Aug 7, 2024 11.58 11.75 11.58 11.75 11.75 500
Aug 6, 2024 11.80 11.80 11.80 11.80 11.80 -
Aug 5, 2024 11.77 11.90 11.77 11.80 11.80 1,300
Aug 2, 2024 12.01 12.01 11.99 11.99 11.99 2,300
Aug 1, 2024 12.08 12.10 12.02 12.05 12.05 4,300
Jul 31, 2024 12.05 12.05 12.00 12.05 12.05 6,700
Jul 30, 2024 11.96 12.05 11.96 12.05 12.05 1,000
Jul 29, 2024 11.96 12.05 11.95 11.95 11.95 2,100
Jul 26, 2024 11.98 12.00 11.95 11.98 11.98 11,000
Jul 25, 2024 12.00 12.00 11.98 11.98 11.98 4,900
Jul 24, 2024 11.98 12.02 11.98 12.02 12.02 9,100
Jul 23, 2024 11.98 11.98 11.91 11.91 11.91 6,900
Jul 22, 2024 11.95 11.98 11.95 11.98 11.98 11,700
Jul 19, 2024 11.97 11.97 11.89 11.89 11.89 8,900
Jul 18, 2024 11.98 12.00 11.88 11.88 11.88 5,900
Jul 17, 2024 11.88 12.00 11.76 11.76 11.76 11,400
Jul 16, 2024 11.74 11.90 11.74 11.90 11.90 44,600
Jul 15, 2024 11.69 11.75 11.67 11.75 11.75 38,600
Jul 12, 2024 11.54 11.69 11.54 11.69 11.69 24,100
Jul 11, 2024 11.48 11.64 11.48 11.64 11.64 11,100
Jul 10, 2024 11.40 11.69 11.40 11.65 11.65 18,600
Jul 9, 2024 11.31 11.51 11.31 11.51 11.51 4,400
Jul 8, 2024 11.54 11.54 11.40 11.40 11.40 20,300
Jul 5, 2024 11.51 11.57 11.38 11.54 11.54 5,500
Jul 3, 2024 11.30 11.57 11.30 11.57 11.57 1,700
Jul 2, 2024 11.32 11.57 11.32 11.50 11.50 7,400
Jul 1, 2024 11.51 11.58 11.33 11.57 11.57 3,000
Jun 28, 2024 11.59 11.59 11.55 11.58 11.58 7,200
Jun 27, 2024 11.26 11.56 11.26 11.55 11.55 10,300
Jun 26, 2024 11.55 11.58 11.51 11.58 11.58 5,000
Jun 25, 2024 11.58 11.59 11.50 11.58 11.58 11,100
Jun 24, 2024 11.58 11.59 11.56 11.59 11.59 4,800
Jun 21, 2024 11.60 11.62 11.46 11.46 11.46 45,600
Jun 20, 2024 11.64 11.64 11.58 11.60 11.60 3,400
Jun 18, 2024 11.58 11.64 11.58 11.64 11.64 5,900
Jun 17, 2024 11.57 11.61 11.57 11.60 11.60 3,400
Jun 14, 2024 11.58 11.60 11.58 11.58 11.58 14,500
Jun 13, 2024 11.57 11.58 11.56 11.56 11.56 3,300
Jun 12, 2024 11.56 11.56 11.55 11.55 11.55 3,000
Jun 11, 2024 11.55 11.61 11.55 11.57 11.57 8,500
Jun 10, 2024 11.61 11.61 11.57 11.57 11.57 11,700
Jun 7, 2024 11.60 11.64 11.60 11.63 11.63 5,900
Jun 6, 2024 11.64 11.64 11.60 11.60 11.60 16,400
Jun 5, 2024 11.61 11.61 11.61 11.61 11.61 -
Jun 4, 2024 11.61 11.61 11.61 11.61 11.61 400
Jun 3, 2024 11.66 11.67 11.64 11.67 11.67 19,300
May 31, 2024 11.67 11.68 11.66 11.66 11.66 1,900
May 30, 2024 11.65 11.66 11.65 11.66 11.66 7,100
May 29, 2024 11.69 11.69 11.68 11.68 11.68 4,600
May 28, 2024 11.65 11.66 11.65 11.66 11.66 6,000
May 24, 2024 11.68 11.69 11.68 11.69 11.69 500
May 23, 2024 11.68 11.69 11.68 11.68 11.68 1,100
May 22, 2024 11.68 11.68 11.67 11.67 11.67 700
May 21, 2024 11.70 11.70 11.67 11.69 11.69 7,900
May 20, 2024 11.73 11.73 11.72 11.73 11.73 6,400
May 17, 2024 11.68 11.73 11.66 11.66 11.66 3,800
May 16, 2024 11.67 11.67 11.67 11.67 11.67 700
May 15, 2024 11.66 11.70 11.66 11.70 11.70 4,800
May 14, 2024 11.69 11.73 11.69 11.69 11.69 13,400
May 13, 2024 11.69 11.69 11.69 11.69 11.69 5,200
May 10, 2024 11.70 11.72 11.66 11.69 11.69 17,100
May 9, 2024 11.73 11.73 11.73 11.73 11.73 11,900
May 8, 2024 11.70 11.73 11.70 11.73 11.73 9,700
May 7, 2024 11.71 11.71 11.70 11.70 11.70 2,900
May 6, 2024 11.73 11.73 11.70 11.70 11.70 7,100
May 3, 2024 11.73 11.73 11.71 11.71 11.71 600
May 2, 2024 11.70 11.80 11.70 11.75 11.75 7,400
May 1, 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 9, 2024 11.87 11.87 11.87 11.87 11.87 -
Apr 8, 2024 11.87 11.87 11.87 11.87 11.87 -
Apr 5, 2024 11.87 11.87 11.87 11.87 11.87 -
Apr 4, 2024 11.84 11.87 11.83 11.87 11.87 2,100
Apr 3, 2024 11.75 11.93 11.65 11.84 11.84 33,000
Apr 2, 2024 11.91 11.91 11.91 11.91 11.91 800
Apr 1, 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 8, 2024 11.79 11.79 11.75 11.75 11.75 9,100
Mar 7, 2024 11.80 11.80 11.79 11.80 11.80 1,500
Mar 6, 2024 11.83 11.83 11.76 11.76 11.76 1,300
Mar 5, 2024 11.75 11.80 11.75 11.80 11.80 2,200
Mar 4, 2024 11.90 11.90 11.83 11.84 11.84 1,800
Mar 1, 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 9, 2024 11.92 11.92 11.92 11.92 11.92 -
Feb 8, 2024 11.89 11.92 11.89 11.92 11.92 700
Feb 7, 2024 11.90 11.90 11.90 11.90 11.90 400
Feb 6, 2024 11.85 12.06 11.80 11.90 11.90 13,400
Feb 5, 2024 11.86 12.04 11.84 12.04 12.04 1,100
Feb 2, 2024 11.99 11.99 11.98 11.98 11.98 400
Feb 1, 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

Related Tickers

FCCTP First Community Corporation PFD SER A
9.40
0.00%
 
TRBK Traditions Bancorp, Inc.
26.08
+1.64%
 
JFWV JSB Financial Inc.
125.00
0.00%
 
EMYB Embassy Bancorp, Inc.
16.00
0.00%
 
GWBK Gateway Bank, F.S.B.
0.0997
0.00%
 
LFGP Ledyard Financial Group, Inc.
14.56
-0.27%
 
TBBC Triad Business Bank
5.0000
0.00%
 
MBBC Marathon Bancorp, Inc.
13.56
-1.09%
 
JBTC JBT Bancorp, Inc.
29.00
0.00%
 
FETM Fentura Financial, Inc.
41.74
+1.80%