Catalyst Bancorp Stock Price History
NASDAQ: CLSTFinanceSavings InstitutionsUSD
16.80-0.15 (-0.88%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CLST price history at a glance
The price history for Catalyst Bancorp (CLST) on this page begins on October 11, 2021, when the stock closed at $13.89; it most recently closed at $16.80 on October 5, 2026. The highest price in this record is $20.50, reached on August 17, 2026; the latest close is 18.0% below that peak. Across the 4 complete calendar years in the table, CLST finished higher in 2 and lower in 2. Its best year was 2025 (+33.8%) and its worst was 2023 (-14.6%).
Over roughly 5 years the share price changed +21.0%, a 3.9% compound annual price return (excluding dividends). In the last 12 months alone, CLST has gained 26.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $20.50
- Date of high
- Aug 17, 2026
- Low since 2021
- $9.26
- Date of low
- May 8, 2023
- 52-week high
- $20.50
- 52-week low
- $13.20
- IPO year
- 2021
- Last close
- $16.80
CLST returns
1 week
+3.07%
1 month
-6.67%
3 months
+0.60%
6 months
+5.33%
Year to date
+6.67%
1 year
+26.32%
3 years
+48.41%
5 years
+20.95%
CLST price return, excluding dividends.
CLST annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 16.80 | +6.67% |
| 2025 | 15.75 | +33.81% |
| 2024 | 11.77 | +8.58% |
| 2023 | 10.84 | -14.65% |
| 2022 | 12.70 | -7.10% |
| 2021* | 13.67 | -1.58% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
CLST daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 16.76 | 16.80 | 16.75 | 16.80 | -0.88% | |
| 16.95 | 16.95 | 16.95 | 16.95 | +0.89% | |
| 17.05 | 17.06 | 16.80 | 16.80 | -2.05% | |
| 17.17 | 17.25 | 16.86 | 17.15 | +2.39% | |
| 16.75 | 16.75 | 16.75 | 16.75 | +2.76% | |
| 16.30 | 16.30 | 16.30 | 16.30 | -5.51% | |
| 17.63 | 17.63 | 16.62 | 17.25 | -2.10% | |
| 17.99 | 17.99 | 17.62 | 17.62 | -1.43% | |
| 17.88 | 17.88 | 17.88 | 17.88 | +0.51% | |
| 17.78 | 17.78 | 17.78 | 17.78 | -0.65% | |
| 17.90 | 17.90 | 17.90 | 17.90 | 0.00% | |
| 17.70 | 17.90 | 17.70 | 17.90 | -0.78% | |
| 18.09 | 18.44 | 18.01 | 18.04 | -0.06% | |
| 18.30 | 18.30 | 17.99 | 18.05 | -0.55% | |
| 17.90 | 18.30 | 17.90 | 18.15 | +0.28% | |
| 18.15 | 18.30 | 18.07 | 18.10 | +0.61% | |
| 18.45 | 18.45 | 17.98 | 17.99 | -0.06% | |
| 18.38 | 18.38 | 18.00 | 18.00 | +0.45% | |
| 18.23 | 18.29 | 17.91 | 17.92 | -1.27% | |
| 18.15 | 18.15 | 18.15 | 18.15 | +0.58% | |
| 18.45 | 18.45 | 17.80 | 18.05 | +0.14% | |
| 18.38 | 18.38 | 18.02 | 18.02 | +0.11% | |
| 18.40 | 18.40 | 17.77 | 18.00 | -0.80% | |
| 18.29 | 18.35 | 17.83 | 18.15 | +1.88% | |
| 17.74 | 18.09 | 17.63 | 17.81 | +1.71% | |
| 17.51 | 17.51 | 17.51 | 17.51 | 0.00% | |
| 17.63 | 17.63 | 17.51 | 17.51 | -1.35% | |
| 17.63 | 17.75 | 17.63 | 17.75 | -0.34% | |
| 17.81 | 18.12 | 17.79 | 17.81 | +1.77% | |
| 17.62 | 17.97 | 17.50 | 17.50 | +0.63% | |
| 17.41 | 17.50 | 17.39 | 17.39 | 0.00% | |
| 17.50 | 17.50 | 17.39 | 17.39 | +0.13% | |
| 17.50 | 17.50 | 17.37 | 17.37 | -0.02% | |
| 17.50 | 17.50 | 17.35 | 17.37 | +0.06% | |
| 17.36 | 17.36 | 17.36 | 17.36 | 0.00% | |
| 17.36 | 17.36 | 17.36 | 17.36 | 0.00% | |
| 17.71 | 17.93 | 17.36 | 17.36 | -0.97% | |
| 17.51 | 17.76 | 17.51 | 17.53 | -0.45% | |
| 17.36 | 20.50 | 17.36 | 17.61 | +1.97% | |
| 17.27 | 17.27 | 17.27 | 17.27 | 0.00% | |
| 17.27 | 17.27 | 17.16 | 17.27 | +0.06% | |
| 17.15 | 17.27 | 17.15 | 17.26 | +0.64% | |
| 17.15 | 17.15 | 17.15 | 17.15 | +0.88% | |
| 16.76 | 17.00 | 16.76 | 17.00 | -1.97% | |
| 16.89 | 17.50 | 16.53 | 17.34 | +2.31% | |
| 16.89 | 16.95 | 16.89 | 16.95 | -0.29% | |
| 17.00 | 17.00 | 17.00 | 17.00 | +1.43% | |
| 17.49 | 17.49 | 16.76 | 16.76 | -0.06% | |
| 17.50 | 17.50 | 16.77 | 16.77 | -1.70% | |
| 16.54 | 17.06 | 16.54 | 17.06 | +1.85% | |
| 16.62 | 16.77 | 16.62 | 16.75 | +0.27% | |
| 16.76 | 16.80 | 16.71 | 16.71 | -1.15% | |
| 17.30 | 17.40 | 16.70 | 16.90 | -2.57% | |
| 17.28 | 17.35 | 17.28 | 17.35 | +4.49% | |
| 16.60 | 16.60 | 16.60 | 16.60 | -0.95% | |
| 16.85 | 16.85 | 16.76 | 16.76 | -0.95% | |
| 16.98 | 16.98 | 16.92 | 16.92 | 0.00% | |
| 16.90 | 16.92 | 16.90 | 16.92 | -1.48% | |
| 17.00 | 17.18 | 17.00 | 17.18 | -0.61% | |
| 16.85 | 17.34 | 16.85 | 17.28 | +3.16% | |
| 16.75 | 16.75 | 16.75 | 16.75 | +0.06% | |
| 16.56 | 17.00 | 16.51 | 16.74 | -0.06% | |
| 16.75 | 16.75 | 16.75 | 16.75 | -1.47% | |
| 16.02 | 17.00 | 16.02 | 17.00 | +1.80% | |
| 16.70 | 16.70 | 16.70 | 16.70 | +0.60% | |
| 16.59 | 16.61 | 16.59 | 16.60 | +0.06% | |
| 16.51 | 16.60 | 16.50 | 16.59 | +0.48% | |
| 16.51 | 16.51 | 16.51 | 16.51 | 0.00% | |
| 16.50 | 16.57 | 16.49 | 16.51 | +1.41% | |
| 16.51 | 16.51 | 16.28 | 16.28 | -1.69% | |
| 17.25 | 17.25 | 16.56 | 16.56 | +0.30% | |
| 16.60 | 16.60 | 16.51 | 16.51 | 0.00% | |
| 16.51 | 16.51 | 16.51 | 16.51 | -2.88% | |
| 16.61 | 17.00 | 16.50 | 17.00 | +3.03% | |
| 16.67 | 16.67 | 16.50 | 16.50 | -0.84% | |
| 16.47 | 16.64 | 16.27 | 16.64 | +1.03% | |
| 16.47 | 16.47 | 16.47 | 16.47 | 0.00% | |
| 16.28 | 16.50 | 16.28 | 16.47 | +0.24% | |
| 16.08 | 16.43 | 16.08 | 16.43 | +1.36% | |
| 16.20 | 16.26 | 16.20 | 16.21 | +0.87% | |
| 16.00 | 16.07 | 16.00 | 16.07 | +0.12% | |
| 16.28 | 16.41 | 16.03 | 16.05 | -0.12% | |
| 16.07 | 16.07 | 16.07 | 16.07 | +0.37% | |
| 16.01 | 16.01 | 16.01 | 16.01 | -0.06% | |
| 15.97 | 16.23 | 15.96 | 16.02 | +0.38% | |
| 15.96 | 15.96 | 15.96 | 15.96 | 0.00% | |
| 15.97 | 15.97 | 15.96 | 15.96 | +0.06% | |
| 15.93 | 15.95 | 15.92 | 15.95 | -0.37% | |
| 16.01 | 16.01 | 16.01 | 16.01 | 0.00% | |
| 16.00 | 16.01 | 16.00 | 16.01 | +0.06% | |
| 15.96 | 16.00 | 15.96 | 16.00 | +0.13% | |
| 15.92 | 15.99 | 15.92 | 15.98 | +0.38% | |
| 15.92 | 15.92 | 15.92 | 15.92 | 0.00% | |
| 15.95 | 15.98 | 15.92 | 15.92 | -0.19% | |
| 15.92 | 15.95 | 15.91 | 15.95 | +0.13% | |
| 15.93 | 15.95 | 15.91 | 15.93 | +0.13% | |
| 15.91 | 15.99 | 15.91 | 15.91 | 0.00% | |
| 15.91 | 15.91 | 15.91 | 15.91 | +0.38% | |
| 15.86 | 15.90 | 15.85 | 15.85 | -0.06% | |
| 15.90 | 16.00 | 15.86 | 15.86 | 0.00% | |
| 15.93 | 15.93 | 15.86 | 15.86 | -0.06% | |
| 15.87 | 15.93 | 15.86 | 15.87 | -0.19% | |
| 15.90 | 15.90 | 15.85 | 15.90 | +0.25% | |
| 15.91 | 15.91 | 15.86 | 15.86 | -0.56% | |
| 15.91 | 15.97 | 15.91 | 15.95 | -0.68% | |
| 15.96 | 16.19 | 15.96 | 16.06 | +0.12% | |
| 16.20 | 16.20 | 16.04 | 16.04 | -0.80% | |
| 16.05 | 16.25 | 16.05 | 16.17 | +1.89% | |
| 15.98 | 15.98 | 15.87 | 15.87 | -0.19% | |
| 15.90 | 15.90 | 15.90 | 15.90 | -0.03% | |
| 15.95 | 15.95 | 15.90 | 15.91 | -0.28% | |
| 15.95 | 15.95 | 15.95 | 15.95 | -0.06% | |
| 15.96 | 15.96 | 15.96 | 15.96 | -0.81% | |
| 16.01 | 16.09 | 15.99 | 16.09 | +0.69% | |
| 16.16 | 16.16 | 15.94 | 15.98 | +0.19% | |
| 16.00 | 16.16 | 15.95 | 15.95 | -0.25% | |
| 16.00 | 16.00 | 15.96 | 15.99 | +0.14% | |
| 16.00 | 16.00 | 15.95 | 15.97 | -0.21% | |
| 15.95 | 16.00 | 15.95 | 16.00 | +0.31% | |
| 15.95 | 15.95 | 15.95 | 15.95 | 0.00% | |
| 15.95 | 15.95 | 15.95 | 15.95 | 0.00% | |
| 15.96 | 15.96 | 15.95 | 15.95 | -0.06% | |
| 15.95 | 15.98 | 15.95 | 15.96 | -0.19% | |
| 15.97 | 15.99 | 15.93 | 15.99 | +0.13% | |
| 15.99 | 16.00 | 15.96 | 15.97 | +0.44% | |
| 16.00 | 16.00 | 15.90 | 15.90 | -0.31% | |
| 15.95 | 16.02 | 15.91 | 15.95 | -0.13% | |
| 16.42 | 16.44 | 15.95 | 15.97 | -6.61% | |
| 16.97 | 17.35 | 16.96 | 17.10 | +1.63% | |
| 16.95 | 16.96 | 16.62 | 16.83 | 0.00% | |
| 16.80 | 16.88 | 16.63 | 16.83 | -0.68% | |
| 16.91 | 16.99 | 16.60 | 16.94 | +0.53% | |
| 16.60 | 18.16 | 16.50 | 16.85 | +1.75% | |
| 16.56 | 16.56 | 16.41 | 16.56 | 0.00% | |
| 16.50 | 16.56 | 16.50 | 16.56 | -0.18% | |
| 16.60 | 16.60 | 16.58 | 16.59 | +0.18% | |
| 16.56 | 16.56 | 16.56 | 16.56 | -0.18% | |
| 16.60 | 16.60 | 16.57 | 16.59 | +0.18% | |
| 16.59 | 16.59 | 16.56 | 16.56 | -0.18% | |
| 16.51 | 16.59 | 16.51 | 16.59 | +0.06% | |
| 16.46 | 16.58 | 16.46 | 16.58 | -0.06% | |
| 16.53 | 16.59 | 16.40 | 16.59 | +0.30% | |
| 16.60 | 16.60 | 16.44 | 16.54 | +0.61% | |
| 16.43 | 16.52 | 16.42 | 16.44 | +0.12% | |
| 16.42 | 16.51 | 16.42 | 16.42 | 0.00% | |
| 16.47 | 16.58 | 16.41 | 16.42 | -0.30% | |
| 16.48 | 16.54 | 16.42 | 16.47 | 0.00% | |
| 16.45 | 16.54 | 16.45 | 16.47 | +0.12% | |
| 16.40 | 16.48 | 16.40 | 16.45 | +0.24% | |
| 16.48 | 16.48 | 16.41 | 16.41 | 0.00% | |
| 16.41 | 16.41 | 16.41 | 16.41 | -0.30% | |
| 16.55 | 16.55 | 16.46 | 16.46 | -0.24% | |
| 16.63 | 16.65 | 16.50 | 16.50 | -0.90% | |
| 16.74 | 16.75 | 16.65 | 16.65 | +1.22% | |
| 16.42 | 16.73 | 16.23 | 16.45 | -0.30% | |
| 16.72 | 16.73 | 16.46 | 16.50 | -2.08% | |
| 16.90 | 16.90 | 16.22 | 16.85 | +2.43% | |
| 16.88 | 16.88 | 16.45 | 16.45 | -2.32% | |
| 16.98 | 16.98 | 16.21 | 16.84 | +3.31% | |
| 16.20 | 16.50 | 16.20 | 16.30 | +0.99% | |
| 16.10 | 16.15 | 16.07 | 16.14 | +0.56% | |
| 16.11 | 16.11 | 16.01 | 16.05 | +0.31% | |
| 16.00 | 16.00 | 16.00 | 16.00 | 0.00% | |
| 16.01 | 16.01 | 15.98 | 16.00 | -0.06% | |
| 16.00 | 16.01 | 16.00 | 16.01 | +0.06% | |
| 16.10 | 16.10 | 15.79 | 16.00 | 0.00% | |
| 15.90 | 16.01 | 15.83 | 16.00 | 0.00% | |
| 16.00 | 16.06 | 15.61 | 16.00 | +1.14% | |
| 15.82 | 15.85 | 15.82 | 15.82 | 0.00% | |
| 15.56 | 15.82 | 15.55 | 15.82 | +1.74% | |
| 15.55 | 15.55 | 15.55 | 15.55 | 0.00% | |
| 15.58 | 15.69 | 15.55 | 15.55 | 0.00% | |
| 15.55 | 15.99 | 15.55 | 15.55 | 0.00% | |
| 15.55 | 15.55 | 15.55 | 15.55 | 0.00% | |
| 15.70 | 15.80 | 15.50 | 15.55 | -0.96% | |
| 15.70 | 15.76 | 15.60 | 15.70 | 0.00% | |
| 15.67 | 15.70 | 15.50 | 15.70 | +0.64% | |
| 15.50 | 15.60 | 15.50 | 15.60 | -0.51% | |
| 15.50 | 15.75 | 15.50 | 15.68 | +1.16% | |
| 15.60 | 15.70 | 15.50 | 15.50 | -0.64% | |
| 15.60 | 15.60 | 15.50 | 15.60 | +0.65% | |
| 15.45 | 15.50 | 15.45 | 15.50 | -0.64% | |
| 15.82 | 15.82 | 15.60 | 15.60 | +0.06% | |
| 15.49 | 15.94 | 15.45 | 15.59 | +0.58% | |
| 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | |
| 15.58 | 15.70 | 15.58 | 15.70 | +0.96% | |
| 15.60 | 15.94 | 15.55 | 15.55 | +0.23% | |
| 15.52 | 15.52 | 15.52 | 15.52 | +0.05% | |
| 15.50 | 15.51 | 15.50 | 15.51 | -1.47% | |
| 15.60 | 15.97 | 15.50 | 15.74 | +0.92% | |
| 15.51 | 15.60 | 15.50 | 15.60 | +0.55% | |
| 15.67 | 15.71 | 15.50 | 15.51 | -0.70% | |
| 15.75 | 15.80 | 15.62 | 15.62 | -0.83% | |
| 15.75 | 15.75 | 15.75 | 15.75 | 0.00% | |
| 15.66 | 15.85 | 15.50 | 15.75 | +1.61% | |
| 15.50 | 15.50 | 15.50 | 15.50 | 0.00% | |
| 15.48 | 15.50 | 15.45 | 15.50 | -0.19% | |
| 15.50 | 15.53 | 15.50 | 15.53 | +0.19% | |
| 15.50 | 15.60 | 15.50 | 15.50 | 0.00% | |
| 15.40 | 15.50 | 15.36 | 15.50 | +0.65% | |
| 15.37 | 15.40 | 15.25 | 15.40 | +0.46% | |
| 15.33 | 15.35 | 15.21 | 15.33 | +0.79% | |
| 15.40 | 15.40 | 15.20 | 15.21 | -0.71% | |
| 15.49 | 15.49 | 15.32 | 15.32 | -0.20% | |
| 15.48 | 15.48 | 15.33 | 15.35 | +0.66% | |
| 15.33 | 15.50 | 15.25 | 15.25 | -0.12% | |
| 15.27 | 15.27 | 15.27 | 15.27 | -0.21% | |
| 15.23 | 15.30 | 15.22 | 15.30 | +1.32% | |
| 15.05 | 15.15 | 15.04 | 15.10 | +0.40% | |
| 15.04 | 15.04 | 15.02 | 15.04 | +0.10% | |
| 15.05 | 15.05 | 15.03 | 15.03 | +0.17% | |
| 15.02 | 15.02 | 15.00 | 15.00 | -0.20% | |
| 15.03 | 15.03 | 15.03 | 15.03 | -0.07% | |
| 15.05 | 15.05 | 15.00 | 15.04 | +0.11% | |
| 15.05 | 15.05 | 15.02 | 15.02 | +0.15% | |
| 15.02 | 15.02 | 15.00 | 15.00 | -0.15% | |
| 15.05 | 15.05 | 15.02 | 15.02 | +0.02% | |
| 15.00 | 15.05 | 15.00 | 15.02 | -0.13% | |
| 15.03 | 15.04 | 15.02 | 15.04 | 0.00% | |
| 15.03 | 15.05 | 15.00 | 15.04 | +0.13% | |
| 14.89 | 15.05 | 14.75 | 15.02 | +0.40% | |
| 14.90 | 14.98 | 14.90 | 14.96 | -0.27% | |
| 14.73 | 15.00 | 14.73 | 15.00 | +1.90% | |
| 14.79 | 14.95 | 14.72 | 14.72 | -0.37% | |
| 14.79 | 14.80 | 14.75 | 14.78 | +1.20% | |
| 14.66 | 14.68 | 14.60 | 14.60 | -1.08% | |
| 14.70 | 14.80 | 14.00 | 14.76 | +0.07% | |
| 14.79 | 14.79 | 14.75 | 14.75 | -0.27% | |
| 14.86 | 14.86 | 14.79 | 14.79 | +1.58% | |
| 14.50 | 14.63 | 14.50 | 14.56 | 0.00% | |
| 14.03 | 14.56 | 14.03 | 14.56 | +3.93% | |
| 14.63 | 14.63 | 14.00 | 14.01 | -4.24% | |
| 14.32 | 14.63 | 14.32 | 14.63 | -0.48% | |
| 14.10 | 14.80 | 13.66 | 14.70 | +3.16% | |
| 14.20 | 15.30 | 13.84 | 14.25 | +0.71% | |
| 13.68 | 14.22 | 13.65 | 14.15 | +3.59% | |
| 13.66 | 13.69 | 13.66 | 13.66 | +1.04% | |
| 13.48 | 13.59 | 13.45 | 13.52 | +0.75% | |
| 13.25 | 13.45 | 13.25 | 13.42 | +0.30% | |
| 13.25 | 13.43 | 13.25 | 13.38 | +0.98% | |
| 13.25 | 13.25 | 13.25 | 13.25 | -0.53% | |
| 13.34 | 13.35 | 13.24 | 13.32 | +0.15% | |
| 13.25 | 13.30 | 13.25 | 13.30 | +0.38% | |
| 13.30 | 13.30 | 13.25 | 13.25 | -0.67% | |
| 13.25 | 13.35 | 13.25 | 13.34 | +0.30% | |
| 13.35 | 13.35 | 13.25 | 13.30 | 0.00% | |
| 13.30 | 13.37 | 13.30 | 13.30 | +0.38% | |
| 13.34 | 13.34 | 13.25 | 13.25 | 0.00% | |
| 13.25 | 13.31 | 13.20 | 13.25 | 0.00% | |
| 13.25 | 13.25 | 13.25 | 13.25 | -0.38% | |
| 13.30 | 13.30 | 13.30 | 13.30 | 0.00% | |
| 13.30 | 13.30 | 13.30 | 13.30 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CLST chart for longer ranges.