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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 29, 2025	1.62	1.42	1.42	1.7	1.41	56,725
October 28, 2025	1.64	1.58	1.58	1.73	1.55	27,225
October 27, 2025	1.64	1.62	1.62	1.67	1.61	17,401
October 24, 2025	1.61	1.64	1.64	1.77	1.61	11,900
October 23, 2025	1.64	1.61	1.61	1.89	1.61	49,913
October 22, 2025	1.74	1.68	1.68	1.88	1.6	28,741
October 21, 2025	1.77	1.71	1.71	1.85	1.7	30,166
October 20, 2025	1.76	1.78	1.78	1.8	1.7	18,200
October 17, 2025	1.69	1.74	1.74	1.78	1.68	10,300
October 16, 2025	1.85	1.7	1.7	1.88	1.69	32,809
October 15, 2025	1.8	1.84	1.84	1.96	1.8	42,000
October 14, 2025	1.74	1.81	1.81	1.88	1.74	42,736
October 13, 2025	1.96	1.89	1.89	1.96	1.88	37,500
October 10, 2025	2.05	1.98	1.98	2.13	1.98	51,929
October 09, 2025	2.03	2.05	2.05	2.1	1.97	81,500
October 08, 2025	1.93	2.03	2.03	2.04	1.9	102,821
October 07, 2025	1.87	1.86	1.86	1.94	1.78	42,027
October 06, 2025	1.91	1.83	1.83	2.09	1.77	165,300
October 03, 2025	1.85	1.85	1.85	2.07	1.78	188,007
October 02, 2025	1.7	1.75	1.75	1.92	1.7	163,500
October 01, 2025	1.64	1.69	1.69	1.75	1.6	126,272
September 30, 2025	1.35	1.66	1.66	1.7	1.25	2.86M
September 29, 2025	1.35	1.31	1.31	1.38	1.31	56,318
September 26, 2025	1.51	1.31	1.31	1.55	1.21	1.75M
September 25, 2025	1.57	1.51	1.51	1.58	1.51	15,031
September 24, 2025	1.51	1.58	1.58	1.58	1.51	31,606
September 23, 2025	1.59	1.52	1.52	1.64	1.52	29,700
September 22, 2025	1.87	1.67	1.67	1.87	1.65	32,700
September 19, 2025	1.73	1.78	1.78	1.88	1.73	29,247
September 18, 2025	1.9	1.78	1.78	2	1.71	103,800
September 17, 2025	1.92	1.91	1.91	2	1.88	68,100
September 16, 2025	2.06	2.01	2.01	2.11	2.01	286,500
September 15, 2025	2.22	2.09	2.09	2.28	2.05	35,711
September 12, 2025	2.31	2.28	2.28	2.36	2.21	38,518
September 11, 2025	2.35	2.33	2.33	2.49	2.32	20,700
September 10, 2025	2.34	2.36	2.36	2.41	2.31	62,000
September 09, 2025	2.31	2.34	2.34	2.39	2.3	56,609
September 08, 2025	2.3	2.35	2.35	2.46	2.3	33,560
September 05, 2025	2.22	2.34	2.34	2.38	2.22	26,156
September 04, 2025	2.27	2.28	2.28	2.5	2.18	91,400
September 03, 2025	2.31	2.33	2.33	2.38	2.3	26,100
September 02, 2025	2.22	2.3	2.3	2.49	2.14	102,800
August 29, 2025	2.45	2.31	2.31	2.45	2.28	38,900
August 28, 2025	2.19	2.44	2.44	2.49	2.19	71,140
August 27, 2025	2.28	2.23	2.23	2.36	2.19	40,500
August 26, 2025	2.38	2.29	2.29	2.42	2.29	64,148
August 25, 2025	2.35	2.43	2.43	2.56	2.27	110,231
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

CASI Pharmaceuticals, Inc. (CASI) NASDAQ