Cathay General Bancorp - CATY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	49.38	50.08	50.08	50.44	49.38	421,495
December 03, 2025	48.8	49.61	49.61	49.89	48.8	419,800
December 02, 2025	49.15	48.61	48.61	49.35	48.52	349,925
December 01, 2025	47.89	49	49	49.04	47.89	343,800
November 28, 2025	49.1	48.44	48.1	49.22	48.26	253,732
November 26, 2025	49.15	49.13	49.13	49.72	49	606,569
November 25, 2025	48.01	49.25	49.25	49.74	47.07	444,626
November 24, 2025	47.66	47.75	47.75	48.07	47.38	381,200
November 21, 2025	46.24	47.83	47.83	48.29	46.24	398,100
November 20, 2025	46.58	46.17	46.17	47.51	45.95	302,300
November 19, 2025	45.77	46.16	46.16	46.4	45.64	266,103
November 18, 2025	45.12	45.69	45.69	46.2	44.82	322,114
November 17, 2025	47.37	45.17	45.17	47.58	45.05	448,500
November 14, 2025	46.56	47.49	47.49	47.59	46.21	373,500
November 13, 2025	46.6	46.98	46.98	47.48	46.6	358,300
November 12, 2025	47.16	46.86	46.86	47.84	46.75	493,500
November 11, 2025	47.1	47.08	47.08	47.6	46.78	363,400
November 10, 2025	47.16	47.2	47.2	47.48	46.82	416,200
November 07, 2025	46.55	47.06	47.06	47.07	46.14	321,101
November 06, 2025	46.29	46.56	46.56	46.84	46.11	288,300
November 05, 2025	45.79	46.51	46.51	46.97	45.74	368,315
November 04, 2025	45.34	45.83	45.83	46.12	44.92	530,800
November 03, 2025	45.51	45.59	45.59	45.73	44.57	368,435
October 31, 2025	45.07	45.45	45.45	45.74	44.82	369,338
October 30, 2025	45.48	45.53	45.53	46.39	45.48	376,745
October 29, 2025	46.13	45.8	45.8	46.96	45.24	462,819
October 28, 2025	46.17	46.5	46.5	47.18	45.82	316,900
October 27, 2025	47	46.77	46.77	47.47	46.59	273,205
October 24, 2025	46.74	46.94	46.94	47.63	46.73	318,707
October 23, 2025	46.35	46.14	46.14	46.58	45.91	247,916
October 22, 2025	47.18	46.17	46.17	47.55	45.89	440,600
October 21, 2025	46.66	47.13	47.13	47.5	46.65	320,444
October 20, 2025	46.07	47	47	47.15	45.78	265,300
October 17, 2025	46	45.89	45.89	46.3	45.23	388,200
October 16, 2025	48.62	45.43	45.43	48.81	45.15	507,844
October 15, 2025	49.39	48.87	48.87	49.6	48.38	374,645
October 14, 2025	46.97	49.33	49.33	49.73	46.95	401,900
October 13, 2025	47.25	47.47	47.47	47.55	46.6	234,400
October 10, 2025	49.26	46.34	46.34	49.59	46.3	379,800
October 09, 2025	48.66	49.01	49.01	49.26	48.32	334,960
October 08, 2025	49.18	48.89	48.89	49.18	48.61	268,300
October 07, 2025	49.04	48.89	48.89	49.4	48.72	293,515
October 06, 2025	48.67	49.03	49.03	49.76	48.45	312,746
October 03, 2025	47.93	48.31	48.31	48.7	47.93	292,600
October 02, 2025	47.72	47.96	47.96	48.08	47.42	289,212
October 01, 2025	47.72	47.79	47.79	47.91	47.23	261,702
September 30, 2025	47.99	48.01	48.01	48.24	47.41	252,200
September 29, 2025	48.64	47.94	47.94	48.64	47.63	250,700
September 26, 2025	48.57	48.59	48.59	48.81	48.19	243,919
September 25, 2025	48.47	48.37	48.37	48.62	48.01	241,700
September 24, 2025	48.52	48.56	48.56	49	48.2	294,924
September 23, 2025	48.75	48.5	48.5	49.69	48.5	379,500
September 22, 2025	49.27	48.94	48.94	49.27	48.5	338,100
September 19, 2025	50.24	49.24	49.24	50.24	49	1.8M
September 18, 2025	48.83	50.32	50.32	50.38	48.34	413,614
September 17, 2025	48.2	48.63	48.63	49.56	47.9	478,300
September 16, 2025	48.53	47.92	47.92	48.54	47.23	937,000
September 15, 2025	48.95	48.72	48.72	49.34	48.56	422,236
September 12, 2025	49.15	49.13	49.13	49.54	48.77	363,235
September 11, 2025	49.38	49.27	49.27	49.46	49	397,720

Cathay General Bancorp (CATY) NASDAQ