Skip to main content
CLST logo

Catalyst Bancorp, Inc.

CLSTNASDAQFinancialsBanks - Regional

$16.99Today:- (-)1Y +25.94%

As of Oct 16, 2026 close

Market cap
$61.12M
P/E (TTM)
30.15
Forward P/E
32.12
Dividend yield
-
52-week range
$13.24$20.50
Volume (live)
-
Avg. volume (3M)
2.72K

Catalyst Bancorp (CLST) Historical Stock Prices

Analyze Catalyst Bancorp (CLST) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Catalyst Bancorp (CLST) Interactive Price Chart

Interactive historical price chart showing Catalyst Bancorp stock price movements and trends across multiple time periods.

Loading chart...

CLST Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
CLST historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202616.8816.9916.8816.9916.993.34K
Oct 15, 202616.7516.7516.7516.7516.751.97K
Oct 14, 202617.2517.2517.2517.2517.25N/A
Oct 13, 202616.7517.2516.7517.2517.251.08K
Oct 12, 202616.7716.7716.7716.7716.77206
Oct 9, 202616.7616.8016.7516.8016.805.79K
Oct 8, 202616.8016.9516.8016.9516.95499
Oct 7, 202617.0517.0616.8016.8016.802.18K
Oct 6, 202617.1717.2516.8617.1517.153.64K
Oct 5, 202616.7516.7516.7516.7516.751.58K
Oct 2, 202616.3016.3016.3016.3016.301.14K
Oct 1, 202617.6317.6316.6217.2517.257.79K
Sep 30, 202617.9917.9917.6217.6217.621.60K
Sep 29, 202617.8817.8817.8817.8817.88942
Sep 28, 202617.7817.7817.7817.7817.78321
Sep 25, 202617.9017.9017.9017.9017.90N/A
Sep 24, 202617.7017.9017.7017.9017.906.60K
Sep 23, 202618.0918.4418.0118.0418.042.75K
Sep 22, 202618.3018.3017.9918.0518.052.09K
Sep 21, 202617.9018.3017.9018.1518.152.74K
Sep 18, 202618.1518.3018.0718.1018.104.40K
Sep 17, 202618.4518.4517.9817.9917.991.44K
Sep 16, 202618.3818.3818.0018.0018.001.97K
Sep 15, 202618.2318.2917.9117.9217.923.08K
Sep 14, 202618.1518.1518.1518.1518.15372
Sep 11, 202618.4518.4517.8018.0518.053.26K
Sep 10, 202618.3818.3818.0218.0218.023.38K
Sep 9, 202618.4018.4017.7718.0018.006.31K
Sep 8, 202618.2918.3517.8318.1418.146.18K
Sep 4, 202617.7418.0917.6317.8117.814.85K
Sep 3, 202617.5117.5117.5117.5117.51N/A
Sep 2, 202617.6317.6317.5117.5117.512.01K
Sep 1, 202617.6317.7517.6317.7517.751.49K
Aug 31, 202617.8118.1217.7917.8117.817.09K
Aug 28, 202617.6217.9717.5017.5017.503.47K
Aug 27, 202617.4117.5017.3917.3917.396.76K
Aug 26, 202617.5017.5017.3917.3917.394.83K
Aug 25, 202617.5017.5017.3717.3717.372.65K
Aug 24, 202617.5017.5017.3517.3717.373.35K
Aug 21, 202617.3617.3617.3617.3617.36N/A
Aug 20, 202617.3617.3617.3617.3617.36N/A
Aug 19, 202617.7117.9317.3617.3617.361.02K
Aug 18, 202617.5117.7617.5117.5317.53572
Aug 17, 202617.3620.5017.3617.6117.618.95K
Aug 14, 202617.2717.2717.2717.2717.27N/A
Aug 13, 202617.2717.2717.1617.2717.272.32K
Aug 12, 202617.1517.2717.1517.2617.267.51K
Aug 11, 202617.1517.1517.1517.1517.15461
Aug 10, 202616.7617.0016.7617.0017.003.09K
Aug 7, 202616.8917.5016.5217.3417.344.21K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.