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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

CASI Pharmaceuticals, Inc. (CASI) NASDAQ