CLST | CATALYST BNC | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

CATALYST BNC (CLST)

NASDAQ

$17.84+$0.52 (+2.97%)

Price as of Nov 11, 2026 4:10 PM EST

$70.1M
Market Cap
17.11%
1-Year Change
Banks - Regional
Industry

1 Month
+3.10%

Low Price$16.75

High Price$17.90
3 Months
+1.88%

Low Price$16.30

High Price$18.15
1 Year
+17.11%

Low Price$14.60

High Price$18.15

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	17.32	17.32	17.32	17.32	-2.42%	579
11/09/2026	17.41	17.84	17.41	17.75	+1.43%	945
11/06/2026	17.70	18.04	17.50	17.50	-2.23%	8,407
11/05/2026	17.83	18.33	17.60	17.90	+0.11%	6,596
11/04/2026	17.32	17.88	17.32	17.88	+3.23%	6,126
11/03/2026	17.37	17.50	17.32	17.32	-2.57%	2,431
11/02/2026	17.73	17.78	17.39	17.78	+2.46%	4,257
10/30/2026	17.61	17.74	17.14	17.35	-2.42%	5,449
10/29/2026	17.12	17.96	17.04	17.78	+3.07%	4,801
10/29/2026	$0.27 Earnings
10/28/2026	17.15	17.25	17.15	17.25	+2.01%	1,486
10/27/2026	16.95	17.25	16.91	16.91	-0.56%	3,104
10/26/2026	17.00	17.11	17.00	17.01	+0.74%	13,575
10/23/2026	16.87	16.88	16.87	16.88	-0.31%	2,260
10/20/2026	16.75	16.95	16.69	16.93	+1.09%	12,860
10/19/2026	16.75	16.75	16.75	16.75	-1.41%	576
10/16/2026	16.88	16.99	16.88	16.99	+1.43%	3,336
10/15/2026	16.75	16.75	16.75	16.75	-2.90%	1,833
10/13/2026	16.75	17.25	16.75	17.25	+2.86%	1,080
10/12/2026	16.77	16.77	16.77	16.77	-0.18%	206
10/09/2026	16.76	16.80	16.75	16.80	-0.88%	5,789
10/08/2026	16.80	16.95	16.80	16.95	+0.89%	499
10/07/2026	17.05	17.06	16.80	16.80	-2.05%	2,176
10/06/2026	17.17	17.25	16.86	17.15	+2.39%	3,636
10/05/2026	16.75	16.75	16.75	16.75	+2.76%	1,577
10/02/2026	16.30	16.30	16.30	16.30	-5.51%	1,139
10/01/2026	17.63	17.63	16.62	17.25	-2.10%	7,786
09/30/2026	17.99	17.99	17.62	17.62	-1.43%	1,597
09/29/2026	17.88	17.88	17.88	17.88	+0.51%	942
09/28/2026	17.78	17.78	17.78	17.78	-0.65%	321
09/24/2026	17.70	17.90	17.70	17.90	-0.78%	6,599
09/23/2026	18.09	18.44	18.01	18.04	-0.05%	2,751
09/22/2026	18.30	18.30	17.99	18.05	-0.55%	2,094
09/21/2026	17.90	18.30	17.90	18.15	+0.28%	2,741
09/18/2026	18.15	18.30	18.07	18.10	+0.61%	4,400
09/17/2026	18.45	18.45	17.98	17.99	-0.06%	1,442
09/16/2026	18.38	18.38	18.00	18.00	+0.45%	1,974
09/15/2026	18.23	18.29	17.91	17.92	-1.27%	3,075
09/14/2026	18.15	18.15	18.15	18.15	+0.58%	370
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