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 | 0.265 | 2.25435984687 | 11.755 | 12.02 | 11.755 | 8941 | 11.8821283 | CS |
| 4 | 0.55 | 4.79511769834 | 11.47 | 12.02 | 11.26 | 13307 | 11.72034636 | CS |
| 12 | 0.32 | 2.73504273504 | 11.7 | 12.02 | 11.26 | 9257 | 11.66705519 | CS |
| 26 | 0.03 | 0.250208507089 | 11.99 | 12.1 | 11.26 | 9217 | 11.77672904 | CS |
| 52 | -0.59 | -4.67882632831 | 12.61 | 12.71 | 10.6 | 7016 | 11.71542534 | CS |
| 156 | -1.31 | -9.82745686422 | 13.33 | 14.09 | 9.26 | 10966 | 12.82981701 | CS |
| 260 | -1.31 | -9.82745686422 | 13.33 | 14.09 | 9.26 | 10966 | 12.82981701 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 12.02 | 0.11 | 0.92 | 11.98 | 12.02 | 11.98 | 9073 |
| 1721774100 | 11.91 | -0.07 | -0.58 | 11.98 | 11.98 | 11.91 | 6878 |
| 1721687700 | 11.98 | 0.09 | 0.76 | 11.88 | 11.98 | 11.88 | 11120 |
| 1721428500 | 11.89 | 0.01 | 0.08 | 11.95 | 11.97 | 11.89 | 8923 |
| 1721342100 | 11.88 | 0.12 | 1.02 | 11.99 | 12 | 11.88 | 5850 |
| 1721255700 | 11.76 | -0.14 | -1.15 | 11.755 | 12 | 11.755 | 11391 |
| 1721169300 | 11.8966 | 0.15 | 1.25 | 11.75 | 11.9 | 11.7445 | 44606 |
| 1721082900 | 11.75 | 0.06 | 0.51 | 11.69 | 11.75 | 11.67 | 38582 |
| 1720823700 | 11.69 | 0.05 | 0.43 | 11.54 | 11.69 | 11.54 | 24131 |
| 1720737300 | 11.64 | -0.01 | -0.09 | 11.48 | 11.64 | 11.48 | 11073 |
| 1720650900 | 11.65 | 0.14 | 1.22 | 11.4 | 11.69 | 11.4 | 18636 |
| 1720564500 | 11.51 | 0.11 | 0.96 | 11.48 | 11.51 | 11.315 | 4435 |
| 1720478100 | 11.4 | -0.14 | -1.21 | 11.54 | 11.54 | 11.4 | 20346 |
| 1720218900 | 11.54 | 0 | 0.00 | 11.51 | 11.57 | 11.377 | 5514 |
| 1720040640 | 11.54 | 0.04 | 0.35 | 11.56 | 11.57 | 11.3 | 1709 |
| 1719959700 | 11.5 | -0.07 | -0.60 | 11.57 | 11.57 | 11.3213 | 7438 |
| 1719873300 | 11.5698 | -0.01 | -0.09 | 11.58 | 11.64 | 11.33 | 3036 |
| 1719614100 | 11.58 | 0.03 | 0.26 | 11.5899 | 11.5899 | 11.55 | 7182 |
| 1719527700 | 11.55 | -0.03 | -0.26 | 11.26 | 11.56 | 11.26 | 10268 |
| 1719441300 | 11.5799 | -0 | -0.03 | 11.47 | 11.58 | 11.47 | 5037 |
| 1719354900 | 11.5833 | -0.01 | -0.06 | 11.59 | 11.59 | 11.5 | 11067 |
| 1719268500 | 11.59 | 0.13 | 1.13 | 11.53 | 11.59 | 11.53 | 4798 |
| 1719009300 | 11.46 | -0.14 | -1.21 | 11.5999 | 11.62 | 11.46 | 45420 |
| 1718922900 | 11.6 | -0.04 | -0.34 | 11.56 | 11.6399 | 11.56 | 3401 |
| 1718750100 | 11.64 | 0.04 | 0.34 | 11.58 | 11.64 | 11.58 | 5867 |
| 1718663700 | 11.6 | 0.02 | 0.17 | 11.57 | 11.69 | 11.57 | 3432 |
| 1718404500 | 11.58 | 0.02 | 0.17 | 11.55 | 11.6 | 11.55 | 14524 |
| 1718318100 | 11.5603 | 0.01 | 0.09 | 11.55 | 11.58 | 11.55 | 3346 |
| 1718231700 | 11.55 | -0.02 | -0.17 | 11.59 | 11.59 | 11.55 | 3038 |
| 1718145300 | 11.57 | 0 | 0.00 | 11.55 | 11.61 | 11.55 | 8466 |
| 1718058900 | 11.57 | -0.06 | -0.47 | 11.6 | 11.61 | 11.57 | 11716 |
| 1717799700 | 11.625 | 0.03 | 0.22 | 11.64 | 11.64 | 11.61 | 2743 |
| 1717713300 | 11.6 | -0.01 | -0.10 | 11.64 | 11.64 | 11.6 | 16395 |
| 1717626900 | 11.6116 | 0 | 0.00 | 11.61 | 11.6116 | 11.61 | 13 |
| 1717540500 | 11.6116 | -0.06 | -0.50 | 11.6116 | 11.6116 | 11.61 | 429 |
| 1717454100 | 11.67 | 0.01 | 0.09 | 11.67 | 11.672 | 11.635 | 19327 |
| 1717194900 | 11.66 | 0 | 0.00 | 11.66 | 11.68 | 11.66 | 1878 |
| 1717108500 | 11.66 | -0.02 | -0.17 | 11.68 | 11.68 | 11.65 | 7126 |
| 1717022100 | 11.6801 | 0.02 | 0.17 | 11.65 | 11.69 | 11.65 | 4646 |
| 1716935700 | 11.66 | -0.03 | -0.26 | 11.6501 | 11.66 | 11.65 | 6010 |
| 1716590100 | 11.69 | 0.01 | 0.06 | 11.7 | 11.7 | 11.6799 | 500 |
| 1716503700 | 11.6832 | 0.01 | 0.09 | 11.7 | 11.7 | 11.675 | 1028 |
| 1716417300 | 11.6726 | -0.01 | -0.11 | 11.65 | 11.68 | 11.65 | 679 |
| 1716330900 | 11.685 | -0.04 | -0.37 | 11.7 | 11.7 | 11.67 | 7858 |
| 1716244500 | 11.7285 | 0.07 | 0.59 | 11.73 | 11.73 | 11.72 | 6409 |
| 1715985300 | 11.66 | -0.01 | -0.09 | 11.7 | 11.735 | 11.66 | 3769 |
| 1715898900 | 11.67 | -0.03 | -0.26 | 11.7 | 11.7 | 11.67 | 737 |
| 1715812500 | 11.7 | 0 | 0.04 | 11.7 | 11.7 | 11.66 | 4829 |
| 1715726100 | 11.695 | 0.01 | 0.09 | 11.69 | 11.725 | 11.68 | 13439 |
| 1715639700 | 11.685 | -0 | -0.01 | 11.7 | 11.7 | 11.685 | 5241 |
| 1715380500 | 11.6857 | -0.04 | -0.38 | 11.7 | 11.72 | 11.66 | 17083 |
| 1715294100 | 11.73 | 0 | 0.00 | 11.73 | 11.73 | 11.73 | 11940 |
| 1715207700 | 11.73 | 0.03 | 0.26 | 11.7 | 11.73 | 11.7 | 9713 |
| 1715121300 | 11.7 | 0 | 0.00 | 11.7142 | 11.7142 | 11.7 | 2908 |
| 1715034900 | 11.7 | -0.01 | -0.09 | 11.73 | 11.75 | 11.7 | 7134 |
| 1714775700 | 11.71 | -0.04 | -0.34 | 11.7 | 11.73 | 11.7 | 564 |
| 1714689300 | 11.75 | 0.05 | 0.43 | 11.7 | 11.8 | 11.6999 | 7446 |
| 1714602900 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 756 |
| 1714516500 | 11.7 | 0 | 0.00 | 11.7 | 11.713 | 11.65 | 6950 |
| 1714430100 | 11.7 | -0.04 | -0.31 | 11.73 | 11.74 | 11.7 | 6282 |
| 1714170900 | 11.7364 | 0.03 | 0.24 | 11.71 | 11.7364 | 11.71 | 225 |
| 1714084500 | 11.7086 | -0.05 | -0.46 | 11.75 | 11.75 | 11.7084 | 25813 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
