Catalyst Pharmaceuticals, Inc. - CPRX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	21.13	21.43	21.43	21.5	21.01	963,924
October 20, 2025	20.76	21.01	21.01	21.07	20.32	970,300
October 17, 2025	20.43	20.55	20.55	20.58	20.26	983,126
October 16, 2025	21.23	20.53	20.53	21.27	20.41	1.48M
October 15, 2025	20.36	21.26	21.26	21.28	20.35	1.25M
October 14, 2025	20.28	20.31	20.31	20.5	19.9	1.07M
October 13, 2025	20.31	20.4	20.4	20.55	20.03	1.08M
October 10, 2025	20.99	20.36	20.36	20.99	20.26	1.27M
October 09, 2025	20.55	20.83	20.83	21.17	20.48	887,631
October 08, 2025	20.94	20.39	20.39	21.09	20.33	1.3M
October 07, 2025	20.82	20.82	20.82	21.22	20.57	1.24M
October 06, 2025	20.85	20.73	20.73	20.88	20.57	1.14M
October 03, 2025	20.73	20.84	20.84	21.08	20.71	907,334
October 02, 2025	20.85	20.84	20.84	21.05	20.12	1.44M
October 01, 2025	20.38	20.91	20.91	22.02	20.01	4.93M
September 30, 2025	19.6	19.7	19.7	19.92	19.52	1.44M
September 29, 2025	19.59	19.55	19.55	19.67	19.33	1.11M
September 26, 2025	19.34	19.52	19.52	19.55	19.15	1.24M
September 25, 2025	19.64	19.13	19.13	19.71	19.05	1.06M
September 24, 2025	19.84	19.7	19.7	19.98	19.5	1.35M
September 23, 2025	20	19.78	19.78	20.25	19.75	1.24M
September 22, 2025	20	20.05	20.05	20.11	19.74	1.51M
September 19, 2025	20.38	19.78	19.78	20.38	19.75	3.38M
September 18, 2025	20.25	20.4	20.4	20.41	20	1.31M
September 17, 2025	20.21	20.02	20.02	20.42	19.94	984,800
September 16, 2025	19.78	20.07	20.07	20.09	19.71	1.46M
September 15, 2025	19.97	19.76	19.76	20.14	19.66	1.77M
September 12, 2025	20.29	19.97	19.97	20.52	19.97	1.05M
September 11, 2025	19.79	20.25	20.25	20.31	19.7	1.55M
September 10, 2025	20	19.74	19.74	20.31	19.6	1.59M
September 09, 2025	20.16	20	20	20.48	19.97	1.48M
September 08, 2025	20.27	20.08	20.08	20.75	19.9	2.48M
September 05, 2025	19.88	20.29	20.29	20.68	19.68	2.48M
September 04, 2025	19.86	19.8	19.8	19.96	19.17	2.24M
September 03, 2025	20.48	19.79	19.79	20.96	19.48	2.7M
September 02, 2025	20.59	20.54	20.54	21.19	20.34	1.5M
August 29, 2025	20.44	20.59	20.59	20.66	20.39	814,329
August 28, 2025	20.37	20.38	20.38	20.52	20.05	1.09M
August 27, 2025	19.98	20.19	20.19	20.33	19.94	1.14M
August 26, 2025	20.62	19.94	19.94	20.73	19.83	1.75M
August 25, 2025	21.7	20.62	20.62	21.82	20.6	1.75M
August 22, 2025	20.72	21.08	21.08	21.28	20.63	1.11M
August 21, 2025	20.34	20.56	20.56	20.62	20.29	820,900
August 20, 2025	20.29	20.34	20.34	20.48	20.18	695,094
August 19, 2025	20.25	20.25	20.25	20.8	20.15	1.02M
August 18, 2025	20.19	20.23	20.23	20.75	19.92	1.41M
August 15, 2025	20.16	20.23	20.23	20.24	19.91	2.04M
August 14, 2025	20.18	20.07	20.07	20.29	19.82	1.2M
August 13, 2025	20.44	20.19	20.19	20.51	20.19	1.19M
August 12, 2025	19.76	20.34	20.34	20.36	19.57	1.17M
August 11, 2025	19.73	19.68	19.68	19.98	19.36	1.97M
August 08, 2025	19.7	19.86	19.86	20.08	19.48	2.23M
August 07, 2025	21.68	19.64	19.64	21.8	19.15	3.91M
August 06, 2025	22.06	21.79	21.79	22.53	21.66	2.19M
August 05, 2025	21.86	22.22	22.22	22.26	21.67	1.56M
August 04, 2025	21.09	21.73	21.73	21.79	21	890,842
August 01, 2025	20.99	21.12	21.12	21.25	20.81	945,837
July 31, 2025	21.38	21.33	21.33	21.71	21.22	968,680
July 30, 2025	21.22	21.28	21.28	21.64	21.14	1M
July 29, 2025	21	21.02	21.02	21.28	20.76	1.26M

Catalyst Pharmaceuticals, Inc. (CPRX) NASDAQ