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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	2.5	2.36	2.36	2.59	2.33	71,846
August 21, 2025	2.26	2.47	2.47	2.54	2.25	87,930
August 20, 2025	2.15	2.28	2.28	2.48	1.95	204,900
August 19, 2025	2.19	2.17	2.17	2.27	2.11	58,548
August 18, 2025	2.12	2.26	2.26	2.45	2.03	419,200
August 15, 2025	1.95	2.38	2.38	3.09	1.91	6.07M
August 14, 2025	1.83	1.94	1.94	2	1.83	108,286
August 13, 2025	1.83	1.83	1.83	2.03	1.79	238,269
August 12, 2025	1.74	1.81	1.81	1.88	1.69	151,307
August 11, 2025	1.63	1.73	1.73	1.85	1.61	218,162
August 08, 2025	1.47	1.63	1.63	1.72	1.47	230,163
August 07, 2025	1.68	1.47	1.47	1.7	1.47	302,000
August 06, 2025	1.95	1.68	1.68	1.95	1.68	477,800
August 05, 2025	1.88	1.94	1.94	2.15	1.86	1.44M
August 04, 2025	1.41	1.95	1.95	2.57	1.37	63.9M
August 01, 2025	1.29	1.29	1.29	1.36	1.25	14,300
July 31, 2025	1.49	1.3	1.3	1.51	1.3	68,100
July 30, 2025	1.55	1.52	1.52	1.58	1.48	25,300
July 29, 2025	1.69	1.52	1.52	1.74	1.5	85,954
July 28, 2025	1.51	1.62	1.62	1.62	1.49	45,000
July 25, 2025	1.44	1.48	1.48	1.58	1.42	70,014
July 24, 2025	1.33	1.42	1.42	1.44	1.32	77,500
July 23, 2025	1.25	1.37	1.37	1.41	1.24	148,500
July 22, 2025	1.26	1.25	1.25	1.27	1.22	747,642
July 21, 2025	1.29	1.22	1.22	1.32	1.22	14,539
July 18, 2025	1.29	1.26	1.26	1.33	1.26	15,904
July 17, 2025	1.31	1.29	1.29	1.33	1.22	57,491
July 16, 2025	1.3	1.32	1.32	1.33	1.21	17,729
July 15, 2025	1.4	1.3	1.3	1.41	1.3	12,200
July 14, 2025	1.4	1.43	1.43	1.44	1.34	18,870
July 11, 2025	1.41	1.4	1.4	1.43	1.32	26,805
July 10, 2025	1.36	1.43	1.43	1.45	1.36	18,438
July 09, 2025	1.42	1.41	1.41	1.45	1.32	22,433
July 08, 2025	1.3	1.41	1.41	1.42	1.28	73,100
July 07, 2025	1.31	1.33	1.33	1.33	1.23	21,733
July 03, 2025	1.38	1.3	1.3	1.39	1.3	12,600
July 02, 2025	1.3	1.33	1.33	1.5	1.29	72,528
July 01, 2025	1.18	1.33	1.33	1.33	1.18	23,900
June 30, 2025	1.2	1.18	1.18	1.26	1.09	126,962
June 27, 2025	1.26	1.2	1.2	1.29	1.19	30,600
June 26, 2025	1.3	1.3	1.3	1.3	1.25	39,400
June 25, 2025	1.35	1.3	1.3	1.35	1.27	28,225
June 24, 2025	1.24	1.35	1.35	1.42	1.24	49,773
June 23, 2025	1.32	1.23	1.23	1.34	1.22	99,476
June 20, 2025	1.37	1.33	1.33	1.47	1.31	100,625
June 18, 2025	1.55	1.36	1.36	1.56	1.3	241,022
June 17, 2025	1.4	1.47	1.47	2.07	1.25	851,400
June 16, 2025	1.9	1.33	1.33	1.9	1.1	597,900
June 13, 2025	1.75	1.84	1.84	2.92	1.72	3.85M
June 12, 2025	1.81	1.79	1.79	1.81	1.79	2,600
June 11, 2025	1.85	1.83	1.83	1.85	1.83	7,533
June 10, 2025	1.86	1.87	1.87	1.87	1.74	17,900
June 09, 2025	1.88	1.87	1.87	1.88	1.83	14,139
June 06, 2025	1.89	1.86	1.86	1.89	1.86	3,885
June 05, 2025	1.91	1.87	1.87	1.91	1.87	1,425
June 04, 2025	1.82	1.93	1.93	1.93	1.82	2,678
June 03, 2025	1.83	1.86	1.86	2	1.83	22,829
June 02, 2025	1.87	1.85	1.85	1.87	1.82	4,500
May 30, 2025	1.92	1.89	1.89	1.92	1.89	4,018
May 29, 2025	1.89	1.88	1.88	1.89	1.88	8,753

CASI Pharmaceuticals, Inc. (CASI) NASDAQ