Cathay General Bancorp - CATY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	48.31	46.96	46.96	48.31	46.73	604,170
July 23, 2025	49.06	48.53	48.53	49.06	47.35	842,725
July 22, 2025	48.25	47.89	47.89	48.43	47.65	478,333
July 21, 2025	48.22	48.09	48.09	48.79	48.07	284,037
July 18, 2025	48.96	48.2	48.2	49	48.03	434,600
July 17, 2025	47.96	48.73	48.73	49.01	47.91	509,568
July 16, 2025	47.57	48.06	48.06	48.32	47.12	680,500
July 15, 2025	49.14	47.2	47.2	49.38	47.13	411,500
July 14, 2025	47.96	49.26	49.26	49.34	47.63	589,100
July 11, 2025	48.07	48.1	48.1	48.33	47.6	558,300
July 10, 2025	48.07	48.47	48.47	48.84	48.07	331,800
July 09, 2025	47.92	48.27	48.27	48.32	47.59	629,401
July 08, 2025	47.39	47.54	47.54	47.98	47.08	314,405
July 07, 2025	47.68	47.31	47.31	48.28	47.11	338,315
July 03, 2025	48.06	47.97	47.97	48.6	47.5	355,200
July 02, 2025	47.2	47.73	47.73	47.77	46.76	317,800
July 01, 2025	45.3	46.96	46.96	47.42	45.3	309,322
June 30, 2025	45.84	45.53	45.53	46.04	45.47	334,900
June 27, 2025	45.81	45.67	45.67	45.82	45.42	583,700
June 26, 2025	44.87	45.62	45.62	45.69	44.67	269,700
June 25, 2025	44.65	44.8	44.8	44.9	44.43	353,548
June 24, 2025	44.88	44.78	44.78	45.45	44.3	375,600
June 23, 2025	43.25	44.54	44.54	44.57	43.14	399,924
June 20, 2025	43.22	43.24	43.24	43.52	42.92	1.7M
June 18, 2025	42.09	42.96	42.96	43.14	42.01	765,025
June 17, 2025	42.52	42.17	42.17	42.89	42.1	612,852
June 16, 2025	43.7	42.91	42.91	43.88	42.78	551,669
June 13, 2025	43.76	43.28	43.28	44.81	43.16	563,900
June 12, 2025	44.4	44.6	44.6	44.68	43.84	407,600
June 11, 2025	44.85	44.78	44.78	45.49	44.55	366,946
June 10, 2025	44.61	45.03	45.03	45.4	44.47	355,900
June 09, 2025	44.56	44.61	44.61	45.05	44.51	370,800
June 06, 2025	44.13	44.37	44.37	44.59	43.93	325,300
June 05, 2025	43.61	43.52	43.52	44	43.28	433,724
June 04, 2025	43.1	43.13	43.13	43.37	42.74	722,745
June 03, 2025	42.42	43.25	43.25	43.37	42.33	270,140
June 02, 2025	42.75	42.62	42.62	42.82	42.03	279,639
May 30, 2025	42.87	42.86	42.86	43.11	42.46	289,219
May 29, 2025	43.01	43.04	43.04	43.12	42.37	271,700
May 28, 2025	43.84	43.14	42.8	44.23	43.07	250,740
May 27, 2025	43.36	44.05	43.7	44.64	42.84	244,824
May 23, 2025	42.14	42.85	42.85	43.03	41.83	271,136
May 22, 2025	43.31	43.12	43.12	44.04	43.07	288,226
May 21, 2025	44.46	43.69	43.69	44.94	43.63	595,645

Cathay General Bancorp (CATY) NASDAQ