Catalyst Bancorp Inc (CLST) Historical Stock Data
12.95 ↓0.05 (-0.38%)
As of January 25, 2023, 3:54pm EST.
Historical Data
In the past 30 trading days, CLST is down -0.02% a day on average. There have been 16 days where Catalyst Bancorp Inc closed green and 14 days where CLST closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2023-01-27 | 12.91 | 12.95 | ↑$0.04 (0.35%) | 12.91 | 13.00 | 14.04K |
2023-01-26 | 12.89 | 13.00 | ↑$0.11 (0.85%) | 12.87 | 13.06 | 23.57K |
2023-01-25 | 12.88 | 12.88 | ↑$0.00 (0.00%) | 12.74 | 12.88 | 318 |
2023-01-24 | 12.75 | 12.75 | ↑$0.00 (0.00%) | 12.71 | 12.79 | 264 |
2023-01-23 | 12.81 | 12.80 | ↓$0.01 (-0.04%) | 12.75 | 12.86 | 1.86K |
2023-01-20 | 12.76 | 12.76 | ↑$0.00 (0.00%) | 12.76 | 12.76 | 421 |
2023-01-19 | 12.73 | 12.89 | ↑$0.16 (1.26%) | 12.73 | 12.89 | 509 |
2023-01-18 | 12.92 | 12.80 | ↓$0.12 (-0.89%) | 12.73 | 12.92 | 8.69K |
2023-01-17 | 12.76 | 12.75 | ↓$0.01 (-0.08%) | 12.74 | 12.76 | 2.61K |
2023-01-13 | 12.73 | 12.73 | ↑$0.00 (0.00%) | 12.71 | 12.73 | 20.16K |
2023-01-12 | 12.82 | 12.76 | ↓$0.06 (-0.47%) | 12.73 | 12.90 | 4K |
2023-01-11 | 12.89 | 12.79 | ↓$0.10 (-0.78%) | 12.79 | 12.91 | 3.50K |
2023-01-10 | 12.76 | 12.79 | ↑$0.03 (0.24%) | 12.76 | 12.79 | 12.63K |
2023-01-09 | 12.79 | 12.82 | ↑$0.03 (0.23%) | 12.79 | 12.95 | 5.65K |
2023-01-06 | 12.79 | 12.71 | ↓$0.08 (-0.63%) | 12.70 | 12.79 | 4.92K |
2023-01-05 | 12.67 | 12.70 | ↑$0.03 (0.27%) | 12.67 | 12.91 | 19.15K |
2023-01-04 | 12.66 | 12.66 | ↑$0.00 (0.00%) | 12.66 | 12.66 | 242 |
2023-01-03 | 12.73 | 12.66 | ↓$0.07 (-0.56%) | 12.65 | 12.84 | 22.95K |
2022-12-30 | 12.75 | 12.70 | ↓$0.05 (-0.39%) | 12.70 | 12.83 | 7.63K |
2022-12-29 | 12.71 | 12.79 | ↑$0.08 (0.66%) | 12.68 | 12.83 | 20.51K |
2022-12-28 | 12.78 | 12.77 | ↓$0.01 (-0.08%) | 12.77 | 12.88 | 5.36K |
2022-12-27 | 12.80 | 12.85 | ↑$0.05 (0.39%) | 12.77 | 12.94 | 5.26K |
2022-12-23 | 12.80 | 12.80 | ↑$0.00 (0.00%) | 12.80 | 12.80 | 183 |
2022-12-22 | 12.81 | 12.80 | ↓$0.01 (-0.08%) | 12.80 | 12.90 | 1.34K |
2022-12-21 | 12.91 | 12.82 | ↓$0.09 (-0.70%) | 12.82 | 13.06 | 1.08K |
2022-12-20 | 12.94 | 12.91 | ↓$0.03 (-0.19%) | 12.80 | 12.94 | 6.89K |
2022-12-19 | 13.13 | 12.89 | ↓$0.24 (-1.83%) | 12.89 | 13.13 | 2.60K |
2022-12-16 | 12.85 | 13.09 | ↑$0.24 (1.87%) | 12.81 | 13.09 | 9.79K |
2022-12-15 | 12.86 | 12.98 | ↑$0.13 (0.97%) | 12.80 | 12.98 | 1.38K |
2022-12-14 | 12.93 | 12.80 | ↓$0.13 (-1.01%) | 12.80 | 12.93 | 11.03K |
Create an account or log in to view more rows.
$CLST Dip buyers are going to get wrecked
$CLST wow! I sold too early
$CLST i'm out of slaps for the day
$CLST Bears get cremated today
$CLST I warned everyone this company sucks
$CLST looking ready to breakout soon.
$CLST jeez
$CLST Exciting times ahead people.
$CLST enjoy your weekend
$CLST f this stock