CASI Pharmaceuticals, Inc. - CASI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.81	0.77	0.77	0.83	0.75	18,611
February 19, 2026	0.78	0.8	0.8	0.85	0.78	26,500
February 18, 2026	0.84	0.78	0.78	0.84	0.78	32,082
February 17, 2026	0.88	0.82	0.82	0.89	0.79	27,762
February 13, 2026	0.78	0.85	0.85	0.97	0.78	38,016
February 12, 2026	0.74	0.75	0.75	0.81	0.74	30,337
February 11, 2026	0.82	0.77	0.77	0.87	0.77	18,422
February 10, 2026	0.92	0.81	0.81	0.92	0.81	35,300
February 09, 2026	0.91	0.91	0.91	0.98	0.89	23,500
February 06, 2026	0.92	0.92	0.92	0.95	0.91	17,400
February 05, 2026	0.91	0.95	0.95	1.03	0.87	12,718
February 04, 2026	0.92	0.94	0.94	0.98	0.91	10,907
February 03, 2026	1	0.99	0.99	1	0.95	7,300
February 02, 2026	1	0.99	0.99	1.04	0.98	23,000
January 30, 2026	0.99	1.02	1.02	1.03	0.99	52,007
January 29, 2026	0.97	0.99	0.99	1.02	0.97	35,075
January 28, 2026	0.99	1	1	1.05	0.97	3,916
January 27, 2026	1	1.03	1.03	1.04	1	19,439
January 26, 2026	0.96	0.98	0.98	1.01	0.96	30,307
January 23, 2026	0.97	0.96	0.96	1.01	0.9	64,013
January 22, 2026	1	0.99	0.99	1	0.94	31,235
January 21, 2026	0.94	1	1	1.01	0.94	17,824
January 20, 2026	0.96	0.99	0.99	1	0.94	29,318
January 16, 2026	1.04	0.96	0.96	1.05	0.95	23,039
January 15, 2026	1	1.04	1.04	1.1	0.95	279,095
January 14, 2026	1.06	1.02	1.02	1.06	0.96	38,112
January 13, 2026	1.08	1.04	1.04	1.08	1	12,839
January 12, 2026	1.09	1.08	1.08	1.17	1.05	58,432
January 09, 2026	1.2	1.1	1.1	1.2	1.02	116,700
January 08, 2026	0.85	1.07	1.07	1.07	0.82	125,429
January 07, 2026	0.85	0.86	0.86	0.91	0.82	8,232
January 06, 2026	0.9	0.85	0.85	0.9	0.84	6,300
January 05, 2026	0.81	0.85	0.85	0.91	0.81	22,200
January 02, 2026	0.87	0.82	0.82	0.87	0.81	10,829
December 31, 2025	0.75	0.85	0.85	0.87	0.75	31,200
December 30, 2025	0.78	0.76	0.76	0.81	0.76	58,300
December 29, 2025	0.76	0.77	0.77	0.78	0.76	45,700
December 26, 2025	0.76	0.79	0.79	0.82	0.75	36,002
December 24, 2025	0.75	0.78	0.78	0.82	0.75	23,204
December 23, 2025	0.82	0.75	0.75	0.85	0.75	55,414
December 22, 2025	0.81	0.8	0.8	0.86	0.8	21,200
December 19, 2025	0.88	0.81	0.81	0.88	0.81	8,253
December 18, 2025	0.85	0.83	0.83	0.88	0.83	11,700
December 17, 2025	0.83	0.84	0.84	0.93	0.83	21,600
December 16, 2025	0.88	0.88	0.88	0.93	0.85	13,325
December 15, 2025	0.86	0.87	0.87	0.95	0.86	27,138
December 12, 2025	0.94	0.86	0.86	0.94	0.85	18,171
December 11, 2025	0.85	0.94	0.94	0.97	0.85	39,216
December 10, 2025	0.85	0.84	0.84	0.86	0.8	25,318
December 09, 2025	0.93	0.86	0.86	0.97	0.84	72,430
December 08, 2025	0.96	0.93	0.93	1.05	0.93	53,200
December 05, 2025	1.06	0.96	0.96	1.09	0.95	35,014
December 04, 2025	0.96	0.98	0.98	0.98	0.94	26,258
December 03, 2025	0.96	0.94	0.94	1	0.94	21,900
December 02, 2025	0.97	0.93	0.93	1.02	0.93	102,217
December 01, 2025	1.02	0.99	0.99	1.04	0.94	50,315
November 28, 2025	1.05	1.02	1.02	1.05	1.02	36,200
November 26, 2025	1.14	1.01	1.01	1.17	1.01	36,715
November 25, 2025	1.18	1.13	1.13	1.18	1.1	24,318
November 24, 2025	1.24	1.2	1.2	1.24	1.17	25,888

CASI Pharmaceuticals, Inc. (CASI) NASDAQ