Catalyst Bancorp Inc (CLST)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0365 | 0.31294208428 | 11.6635 | 11.8 | 11.56 | 4203 | 11.70430145 | CS |
| 4 | -0.03 | -0.255754475703 | 11.73 | 11.8 | 11.21 | 6306 | 11.68315804 | CS |
| 12 | 0.05 | 0.429184549356 | 11.65 | 11.84 | 11.21 | 4850 | 11.6829392 | CS |
| 26 | 0.84 | 7.73480662983 | 10.86 | 11.95 | 10.86 | 7702 | 11.5913051 | CS |
| 52 | -0.08 | -0.679117147708 | 11.78 | 12.1 | 10.78 | 7621 | 11.60115984 | CS |
| 156 | -2.05 | -14.9090909091 | 13.75 | 13.88 | 9.26 | 7225 | 11.98565424 | CS |
| 260 | -1.63 | -12.2280570143 | 13.33 | 14.09 | 9.26 | 10245 | 12.65895004 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742337300 | 11.685 | -0.07 | -0.55 | 11.7717 | 11.7717 | 11.685 | 8137 |
| 1742250900 | 11.75 | 0.05 | 0.43 | 11.75 | 11.8 | 11.7001 | 4249 |
| 1741991700 | 11.7 | 0 | 0.00 | 11.71 | 11.79 | 11.697 | 3633 |
| 1741905300 | 11.7 | 0 | 0.00 | 11.65 | 11.72 | 11.65 | 2939 |
| 1741818900 | 11.7 | 0.39 | 3.45 | 11.6635 | 11.7435 | 11.56 | 2057 |
| 1741732500 | 11.31 | -0.42 | -3.58 | 11.68 | 11.74 | 11.31 | 9120 |
| 1741646100 | 11.73 | 0.05 | 0.43 | 11.7295 | 11.78 | 11.705 | 5630 |
| 1741390500 | 11.68 | 0.02 | 0.17 | 11.63 | 11.7035 | 11.62 | 4522 |
| 1741304100 | 11.66 | -0.12 | -1.02 | 11.75 | 11.75 | 11.64 | 6347 |
| 1741217700 | 11.78 | 0.04 | 0.34 | 11.75 | 11.795 | 11.75 | 7686 |
| 1741131300 | 11.74 | 0 | 0.00 | 11.78 | 11.78 | 11.74 | 869 |
| 1741044900 | 11.74 | 0.04 | 0.34 | 11.69 | 11.78 | 11.66 | 14485 |
| 1740785700 | 11.7 | 0 | 0.00 | 11.715 | 11.715 | 11.21 | 15736 |
| 1740699300 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.67 | 10442 |
| 1740612900 | 11.7 | -0.01 | -0.08 | 11.78 | 11.78 | 11.7 | 1427 |
| 1740526500 | 11.7094 | -0.01 | -0.09 | 11.72 | 11.79 | 11.7 | 16158 |
| 1740440100 | 11.72 | 0 | 0.00 | 11.73 | 11.78 | 11.72 | 5169 |
| 1740180900 | 11.72 | 0.02 | 0.17 | 11.68 | 11.72 | 11.68 | 675 |
| 1740094500 | 11.7 | -0.01 | -0.09 | 11.62 | 11.73 | 11.62 | 4829 |
| 1740008100 | 11.71 | 0.01 | 0.09 | 11.73 | 11.73 | 11.71 | 2003 |
| 1739921700 | 11.7 | -0.03 | -0.26 | 11.73 | 11.73 | 11.7 | 2853 |
| 1739576100 | 11.73 | 0.05 | 0.43 | 11.67 | 11.73 | 11.67 | 5026 |
| 1739489700 | 11.68 | 0.03 | 0.26 | 11.65 | 11.68 | 11.65 | 2520 |
| 1739403300 | 11.65 | -0.03 | -0.26 | 11.6505 | 11.68 | 11.6301 | 2659 |
| 1739316900 | 11.6801 | -0.05 | -0.43 | 11.73 | 11.75 | 11.63 | 8814 |
| 1739230500 | 11.73 | 0.05 | 0.43 | 11.67 | 11.73 | 11.67 | 2330 |
| 1738971300 | 11.68 | -0.02 | -0.17 | 11.7 | 11.74 | 11.66 | 1674 |
| 1738884900 | 11.7 | 0 | 0.00 | 11.7 | 11.7252 | 11.7 | 1086 |
| 1738798500 | 11.7 | 0 | 0.00 | 11.57 | 11.7 | 11.57 | 9673 |
| 1738712100 | 11.7 | 0.07 | 0.60 | 11.7 | 11.7 | 11.6999 | 544 |
| 1738625700 | 11.63 | -0.09 | -0.80 | 11.7 | 11.7162 | 11.63 | 2982 |
| 1738366500 | 11.7237 | -0.08 | -0.65 | 11.7076 | 11.8 | 11.7 | 3464 |
| 1738280100 | 11.8 | 0.08 | 0.68 | 11.5 | 11.8 | 11.5 | 4611 |
| 1738193700 | 11.72 | 0.18 | 1.56 | 11.665 | 11.72 | 11.41 | 18751 |
| 1738107300 | 11.54 | -0.28 | -2.37 | 11.695 | 11.7 | 11.54 | 4376 |
| 1738020900 | 11.82 | 0.08 | 0.68 | 11.66 | 11.82 | 11.66 | 880 |
| 1737761700 | 11.74 | 0.13 | 1.12 | 11.83 | 11.83 | 11.7217 | 4553 |
| 1737675300 | 11.61 | 0 | 0.00 | 11.61 | 11.61 | 11.61 | 0 |
| 1737588900 | 11.61 | 0.06 | 0.52 | 11.62 | 11.67 | 11.61 | 1526 |
| 1737502500 | 11.55 | -0.2 | -1.70 | 11.7063 | 11.7299 | 11.55 | 7071 |
| 1737156900 | 11.75 | 0.06 | 0.53 | 11.6799 | 11.75 | 11.67 | 11255 |
| 1737070500 | 11.6879 | 0 | 0.00 | 11.59 | 11.6879 | 11.59 | 143 |
| 1736984100 | 11.6879 | 0.14 | 1.19 | 11.42 | 11.7156 | 11.42 | 232 |
| 1736897700 | 11.55 | -0.02 | -0.17 | 11.55 | 11.55 | 11.5 | 6698 |
| 1736811300 | 11.5701 | 0 | 0.00 | 11.63 | 11.63 | 11.55 | 7423 |
| 1736552100 | 11.57 | -0.13 | -1.11 | 11.73 | 11.73 | 11.57 | 5521 |
| 1736379300 | 11.7 | 0 | 0.00 | 11.68 | 11.7 | 11.68 | 248 |
| 1736292900 | 11.7 | -0.02 | -0.17 | 11.62 | 11.7014 | 11.62 | 4847 |
| 1736206500 | 11.72 | -0.05 | -0.42 | 11.69 | 11.74 | 11.62 | 4418 |
| 1735947300 | 11.77 | 0 | 0.00 | 11.63 | 11.77 | 11.63 | 34 |
| 1735860900 | 11.77 | 0 | 0.00 | 11.64 | 11.77 | 11.64 | 104 |
| 1735688100 | 11.77 | 0.02 | 0.17 | 11.75 | 11.77 | 11.75 | 520 |
| 1735601700 | 11.75 | 0.05 | 0.41 | 11.7 | 11.75 | 11.63 | 1522 |
| 1735342500 | 11.7024 | -0.14 | -1.16 | 11.74 | 11.74 | 11.7 | 2844 |
| 1735256100 | 11.84 | 0.13 | 1.11 | 11.65 | 11.84 | 11.65 | 4569 |
| 1735077840 | 11.71 | -0.13 | -1.10 | 11.7 | 11.71 | 11.7 | 157 |
| 1734996900 | 11.84 | -0.11 | -0.92 | 11.88 | 11.88 | 11.7805 | 71559 |
| 1734737700 | 11.95 | 0.53 | 4.64 | 11.25 | 11.95 | 11.25 | 63470 |
| 1734651300 | 11.4201 | 0.12 | 1.06 | 11.26 | 11.4201 | 11.26 | 4223 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
