Cathay General Bancorp - CATY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	53.29	53.51	53.51	53.72	52.7	386,616
February 19, 2026	53.1	53.22	53.22	53.24	52.55	275,306
February 18, 2026	53.7	53.52	53.52	54.61	53.28	457,402
February 17, 2026	53.3	53.8	53.8	54.23	53.28	316,539
February 13, 2026	52.79	53.33	53.33	53.42	52.17	337,000
February 12, 2026	53.68	52.8	52.8	54	51.99	379,929
February 11, 2026	54.42	53.2	53.2	54.8	52.95	461,536
February 10, 2026	54.13	54.19	54.19	54.47	53.58	430,604
February 09, 2026	53.91	54.22	54.22	54.48	53.67	342,670
February 06, 2026	54.08	54.1	54.1	54.38	53.48	351,200
February 05, 2026	53.6	53.45	53.45	54.23	52.81	397,100
February 04, 2026	52.89	53.63	53.63	54.08	52.55	343,900
February 03, 2026	52.4	52.47	52.47	53.8	51.62	486,400
February 02, 2026	51.26	52.57	52.57	52.9	51.26	495,300
January 30, 2026	50.65	51.18	51.18	51.36	50.48	489,300
January 29, 2026	50.12	50.69	50.69	51.04	50.12	622,211
January 28, 2026	50.56	49.98	49.98	50.8	49.78	388,712
January 27, 2026	50.34	50.47	50.47	50.75	50.2	329,817
January 26, 2026	50.2	49.98	49.98	50.34	49.09	540,426
January 23, 2026	53.47	50.73	50.73	54.99	50.25	528,847
January 22, 2026	52.54	52.3	52.3	53.38	52.21	326,400
January 21, 2026	50.16	52.44	52.44	52.61	50.16	285,823
January 20, 2026	49.97	49.68	49.68	50.46	49.5	238,305
January 16, 2026	50.76	50.8	50.8	51.19	50.43	295,800
January 15, 2026	49.95	50.81	50.81	51.32	49.86	437,302
January 14, 2026	49.11	49.98	49.98	50.05	48.74	230,100
January 13, 2026	49.58	49.11	49.11	50.13	49.03	258,221
January 12, 2026	50.17	49.57	49.57	50.4	49.26	274,027
January 09, 2026	50.84	50.48	50.48	51.18	50.28	236,912
January 08, 2026	49.5	50.84	50.84	51.31	49.5	326,427
January 07, 2026	49.73	49.82	49.82	50	49.21	317,400
January 06, 2026	48.9	49.76	49.76	49.96	48.7	460,200
January 05, 2026	48.51	49.23	49.23	50.11	48.51	719,500
January 02, 2026	48.46	48.67	48.67	48.8	47.77	404,200
December 31, 2025	48.89	48.39	48.39	48.89	48.33	296,900
December 30, 2025	49.5	48.8	48.8	49.64	48.76	221,900
December 29, 2025	50.02	49.45	49.45	50.03	49.42	221,800
December 26, 2025	50.34	50	50	50.34	49.73	213,927
December 24, 2025	49.89	50.2	50.2	50.31	49.84	115,713
December 23, 2025	50.36	50.02	50.02	50.5	49.95	240,191
December 22, 2025	50.42	50.42	50.42	51.08	50.21	397,400
December 19, 2025	50.86	50.45	50.45	51.32	50.2	2.12M
December 18, 2025	51.49	51	51	51.95	50.8	632,224
December 17, 2025	50.34	50.98	50.98	51.29	50.17	566,372
December 16, 2025	50.55	50.36	50.36	50.93	50.15	609,029
December 15, 2025	50.46	50.42	50.42	50.88	50.12	512,500
December 12, 2025	50.23	50.02	50.02	50.86	49.57	506,406
December 11, 2025	50.78	50.22	50.22	51.74	50.21	622,135
December 10, 2025	49.15	50.95	50.95	51.2	48.89	577,200
December 09, 2025	49.73	49.27	49.27	50.41	49.06	347,000
December 08, 2025	50.16	49.8	49.8	50.46	49.62	385,538
December 05, 2025	49.81	49.86	49.86	50.16	49.65	326,338
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

Cathay General Bancorp (CATY) NASDAQ