Cathay General Bancorp - CATY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	49.26	49.26	49.26	49.67	49.14	205,200
September 09, 2025	49.78	49.26	49.26	50.05	49.15	293,500
September 08, 2025	49.73	49.85	49.85	49.9	48.79	352,843
September 05, 2025	50.54	49.64	49.64	51.08	49.59	426,200
September 04, 2025	50.01	50.38	50.38	50.42	49.73	288,900
September 03, 2025	49.5	49.83	49.83	50.09	49.21	269,913
September 02, 2025	49.25	49.69	49.69	49.73	48.93	323,228
August 29, 2025	49.87	49.91	49.91	50.35	49.47	317,300
August 28, 2025	50.25	49.81	49.81	50.25	49.55	226,500
August 27, 2025	49.72	50.42	50.08	50.55	49.64	262,020
August 26, 2025	49.44	49.9	49.56	50.2	49.28	356,643
August 25, 2025	49.96	49.54	49.21	50.1	49.52	240,300
August 22, 2025	47.81	50.15	49.81	50.35	47.81	501,043
August 21, 2025	47.45	47.71	47.39	47.9	47.28	229,619
August 20, 2025	47.87	47.75	47.43	48.03	47.4	265,800
August 19, 2025	47.57	47.71	47.39	48.19	47.54	262,526
August 18, 2025	47.17	47.65	47.33	47.71	46.8	273,630
August 15, 2025	48.47	47.3	47.3	48.6	47.26	384,503
August 14, 2025	47.68	48.32	48.32	48.39	47.6	562,200
August 13, 2025	47.69	48.43	48.43	48.61	47.64	537,915
August 12, 2025	45.85	47.55	47.55	47.58	45.3	479,600
August 11, 2025	45.4	45.48	45.48	45.62	44.99	368,800
August 08, 2025	45.15	45.4	45.4	45.54	44.69	261,847
August 07, 2025	45.61	44.78	44.78	45.61	44.65	288,509
August 06, 2025	45.55	45.04	45.04	45.74	45.01	447,300
August 05, 2025	45.53	45.64	45.64	46.08	44.74	366,210
August 04, 2025	44.55	45.52	45.52	45.53	44.23	422,729
August 01, 2025	44.71	44.83	44.83	44.93	43.66	573,316
July 31, 2025	45.31	45.22	45.22	45.78	45.06	441,103
July 30, 2025	46.6	45.87	45.87	46.98	45.57	361,600
July 29, 2025	47.16	46.63	46.63	47.24	46.46	357,024
July 28, 2025	46.7	46.78	46.78	46.95	46.38	360,700
July 25, 2025	46.91	46.62	46.62	47	46.34	396,000

Cathay General Bancorp (CATY) NASDAQ