CLST | CATALYST BNC | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

CATALYST BNC (CLST)

NASDAQ

$17.80-$0.25 (-1.39%)

Price as of Sep 11, 2026 4:10 PM EDT

$72.8M
Market Cap
38.80%
1-Year Change
Banks - Regional
Industry

1 Month
+5.22%

Low Price$17.27

High Price$18.15
3 Months
+12.71%

Low Price$16.05

High Price$18.15
1 Year
+38.80%

Low Price$13.00

High Price$18.15

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	18.45	18.45	17.80	18.05	+0.14%	3,259
09/10/2026	18.38	18.38	18.02	18.02	+0.11%	3,379
09/09/2026	18.40	18.40	17.77	18.00	-0.80%	6,312
09/08/2026	18.29	18.35	17.83	18.15	+1.88%	6,182
09/04/2026	17.74	18.09	17.63	17.81	+1.71%	4,846
09/02/2026	17.63	17.63	17.51	17.51	-1.35%	2,008
09/01/2026	17.63	17.75	17.63	17.75	-0.34%	1,485
08/31/2026	17.81	18.12	17.79	17.81	+1.77%	7,089
08/28/2026	17.62	17.97	17.50	17.50	+0.63%	3,467
08/27/2026	17.41	17.50	17.39	17.39	0.00%	6,761
08/26/2026	17.50	17.50	17.39	17.39	+0.13%	4,829
08/25/2026	17.50	17.50	17.37	17.37	-0.02%	2,652
08/24/2026	17.50	17.50	17.35	17.37	+0.06%	3,351
08/19/2026	17.71	17.93	17.36	17.36	-0.97%	1,023
08/18/2026	17.51	17.76	17.51	17.53	-0.45%	572
08/17/2026	17.36	20.50	17.36	17.61	+1.97%	8,948
08/13/2026	17.27	17.27	17.16	17.27	+0.06%	2,319
08/12/2026	17.15	17.27	17.15	17.26	+0.64%	7,514
08/11/2026	17.15	17.15	17.15	17.15	+0.88%	461
08/10/2026	16.76	17.00	16.76	17.00	-1.97%	3,091
08/07/2026	16.89	17.50	16.53	17.34	+2.31%	4,205
08/06/2026	16.89	16.95	16.89	16.95	-0.29%	562
08/05/2026	17.00	17.00	17.00	17.00	+1.43%	217
08/04/2026	17.49	17.49	16.76	16.76	-0.06%	1,887
08/03/2026	17.50	17.50	16.77	16.77	-1.70%	788
07/31/2026	16.54	17.06	16.54	17.06	+1.85%	1,891
07/30/2026	16.62	16.77	16.62	16.75	+0.27%	1,629
07/30/2026	$0.14 Earnings
07/29/2026	16.76	16.80	16.71	16.71	-1.15%	3,992
07/28/2026	17.30	17.40	16.70	16.90	-2.57%	3,076
07/27/2026	17.28	17.34	17.28	17.34	+4.49%	854
07/24/2026	16.60	16.60	16.60	16.60	-0.95%	502
07/23/2026	16.85	16.85	16.76	16.76	-0.95%	718
07/22/2026	16.98	16.98	16.92	16.92	0.00%	1,090
07/21/2026	16.90	16.92	16.90	16.92	-1.48%	300
07/20/2026	17.00	17.18	17.00	17.18	-0.61%	1,009
07/17/2026	16.85	17.34	16.85	17.28	+3.16%	9,285
07/16/2026	16.75	16.75	16.75	16.75	+0.06%	883
07/15/2026	16.56	17.00	16.51	16.74	-0.06%	2,059
07/14/2026	16.75	16.75	16.75	16.75	-1.47%	4,572
07/13/2026	16.02	17.00	16.02	17.00	+1.80%	7,787
07/10/2026	16.70	16.70	16.70	16.70	+0.60%	1,091
07/09/2026	16.59	16.61	16.59	16.60	+0.06%	3,988
07/08/2026	16.51	16.60	16.50	16.59	+0.48%	8,527
07/07/2026	16.51	16.51	16.51	16.51	0.00%	255
07/06/2026	16.50	16.57	16.49	16.51	+1.41%	1,849
07/02/2026	16.51	16.51	16.28	16.28	-1.69%	1,156
07/01/2026	17.25	17.25	16.56	16.56	+0.30%	633
06/30/2026	16.60	16.60	16.51	16.51	0.00%	3,065
06/29/2026	16.51	16.51	16.51	16.51	-2.88%	585
06/26/2026	16.61	17.00	16.50	17.00	+3.03%	5,513
06/25/2026	16.67	16.67	16.50	16.50	-0.84%	365
06/24/2026	16.47	16.64	16.27	16.64	+1.03%	1,327
06/22/2026	16.28	16.50	16.28	16.47	+0.24%	3,722
06/18/2026	16.08	16.43	16.08	16.43	+1.36%	4,127
06/17/2026	16.20	16.26	16.20	16.21	+0.87%	486
06/16/2026	16.00	16.07	16.00	16.07	+0.12%	988
06/15/2026	16.28	16.41	16.03	16.05	-0.12%	2,208
06/12/2026	16.07	16.07	16.07	16.07	+0.37%	343
06/11/2026	16.01	16.01	16.01	16.01	-0.06%	341
06/10/2026	15.97	16.23	15.96	16.02	+0.38%	17,164
06/08/2026	15.97	15.97	15.96	15.96	+0.06%	253
06/05/2026	15.93	15.95	15.92	15.95	-0.37%	2,663
06/04/2026	16.01	16.01	16.01	16.01	0.00%	3,362
06/03/2026	16.00	16.01	16.00	16.01	+0.06%	2,406
06/02/2026	15.96	16.00	15.96	16.00	+0.13%	3,826
06/01/2026	15.92	15.99	15.92	15.98	+0.38%	1,104
05/29/2026	15.92	15.92	15.92	15.92	0.00%	439
05/28/2026	15.95	15.98	15.92	15.92	-0.19%	5,919
05/27/2026	15.92	15.95	15.91	15.95	+0.13%	5,477
05/26/2026	15.93	15.95	15.91	15.93	+0.13%	6,888
05/22/2026	15.91	15.99	15.91	15.91	0.00%	2,257
05/21/2026	15.91	15.91	15.91	15.91	+0.38%	891
05/20/2026	15.86	15.90	15.85	15.85	-0.06%	8,649
05/19/2026	15.90	16.00	15.86	15.86	0.00%	5,090
05/18/2026	15.93	15.93	15.86	15.86	-0.06%	2,278
05/15/2026	15.87	15.93	15.86	15.87	-0.19%	4,012
05/14/2026	15.90	15.90	15.85	15.90	+0.25%	23,632
05/13/2026	15.91	15.91	15.86	15.86	-0.56%	2,088
05/12/2026	15.91	15.97	15.91	15.95	-0.68%	15,418
05/11/2026	15.96	16.19	15.96	16.06	+0.12%	10,737
05/08/2026	16.20	16.20	16.04	16.04	-0.80%	4,418
05/07/2026	16.05	16.25	16.05	16.17	+1.89%	8,930
05/06/2026	15.98	15.98	15.87	15.87	-0.19%	906
05/05/2026	15.90	15.90	15.90	15.90	-0.03%	2,198
05/04/2026	15.95	15.95	15.90	15.91	-0.28%	18,347
05/01/2026	15.95	15.95	15.95	15.95	-0.06%	197
04/30/2026	15.96	15.96	15.96	15.96	-0.81%	1,845
04/30/2026	$0.15 Earnings
04/29/2026	16.01	16.09	15.99	16.09	+0.69%	1,953
04/28/2026	16.16	16.16	15.94	15.98	+0.19%	1,423
04/27/2026	16.00	16.16	15.95	15.95	-0.25%	2,453
04/24/2026	16.00	16.00	15.96	15.99	+0.14%	3,242
04/23/2026	16.00	16.00	15.95	15.97	-0.21%	2,970
04/22/2026	15.95	16.00	15.95	16.00	+0.31%	4,028
04/21/2026	15.95	15.95	15.95	15.95	0.00%	661
04/20/2026	15.95	15.95	15.95	15.95	0.00%	2,029
04/17/2026	15.96	15.96	15.95	15.95	-0.06%	5,205
04/16/2026	15.95	15.98	15.95	15.96	-0.19%	3,071
04/15/2026	15.97	15.99	15.93	15.99	+0.13%	2,488