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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	23.17	22.76	22.76	23.17	20.8	2.64M
May 07, 2025	23.1	23.46	23.46	23.59	23	1.33M
May 06, 2025	24.01	23.06	23.06	24.18	22.94	1.25M
May 05, 2025	24.78	24.3	24.3	24.83	24.18	806,745
May 02, 2025	24.37	24.84	24.84	25.01	24.37	764,194
May 01, 2025	24.28	24.27	24.27	24.65	23.81	1.06M
April 30, 2025	24.28	24.29	24.29	24.61	24.01	942,109
April 29, 2025	23.53	24.28	24.28	24.46	23.41	716,779
April 28, 2025	23.53	23.63	23.63	24.19	23.36	609,537
April 25, 2025	23.12	23.41	23.41	23.51	22.9	387,355
April 24, 2025	23.15	23.19	23.19	23.4	23.04	576,809
April 23, 2025	23.15	23.12	23.12	23.52	23	846,234
April 22, 2025	22.4	22.6	22.6	22.93	22.36	790,192
April 21, 2025	22.5	22.02	22.02	22.83	21.98	722,798
April 17, 2025	22.26	22.52	22.52	22.67	22.14	720,833
April 16, 2025	22.99	22.19	22.19	23.13	21.93	1.09M
April 15, 2025	22.7	23.22	23.22	23.27	22.71	675,112
April 14, 2025	22.48	22.8	22.8	22.89	22.17	1.04M
April 11, 2025	21.52	22.05	22.05	22.14	21.04	1.07M
April 10, 2025	22.11	21.45	21.45	22.29	20.66	1.57M
April 09, 2025	20.91	22.74	22.74	23.07	20.4	2.24M
April 08, 2025	22.79	21.4	21.4	23.16	21.05	2.06M
April 07, 2025	22.08	21.81	21.81	22.93	21	2.41M
April 04, 2025	23.49	23.07	23.07	24.27	22.85	2.21M
April 03, 2025	23.54	24.11	24.11	24.24	23.26	1.35M
April 02, 2025	23.66	24.46	24.46	24.59	23.53	969,485
April 01, 2025	24.33	23.92	23.92	24.49	23.75	1.28M
March 31, 2025	24.26	24.25	24.25	24.5	23.52	1.3M
March 28, 2025	24.9	24.69	24.69	24.98	24.25	936,959
March 27, 2025	25.08	24.84	24.84	25.4	24.64	957,921
March 26, 2025	25.94	25.15	25.15	25.96	25.02	1.47M
March 25, 2025	25.75	25.72	25.72	26.01	25.43	1.71M
March 24, 2025	24.66	25.74	25.74	26.16	24.5	3.11M
March 21, 2025	23.25	24.23	24.23	24.48	23.17	4.85M
March 20, 2025	22.28	23.16	23.16	23.17	22.21	1.09M
March 19, 2025	22.03	22.6	22.6	22.74	21.94	981,542
March 18, 2025	21.78	22.08	22.08	22.16	21.53	1.36M
March 17, 2025	21.1	21.81	21.81	21.84	20.99	1.2M
March 14, 2025	20.93	21.02	21.02	21.19	20.84	1.1M
March 13, 2025	21.07	20.87	20.87	21.25	20.68	829,769
March 12, 2025	21.08	21.2	21.2	21.42	20.89	1.16M
March 11, 2025	20.68	20.96	20.96	21.16	20.23	1.9M
March 10, 2025	21.52	20.67	20.67	21.67	20.62	1.25M
March 07, 2025	21.66	21.96	21.96	22.24	21.4	1.02M
March 06, 2025	21.64	21.67	21.67	21.96	21.45	1.09M
March 05, 2025	22.11	21.89	21.89	22.47	21.89	993,526
March 04, 2025	22.08	22.1	22.1	22.54	22	985,531
March 03, 2025	22.89	22.32	22.32	23.39	22.27	1.53M
February 28, 2025	21.93	22.89	22.89	22.9	21.69	1.48M
February 27, 2025	22.32	21.66	21.66	23.55	21.42	2.67M
February 26, 2025	20.59	20.58	20.58	20.96	20.5	1.27M
February 25, 2025	21.28	20.8	20.8	21.51	20.46	1.52M
February 24, 2025	21.63	21.25	21.25	21.89	21.24	907,600
February 21, 2025	22.26	21.62	21.62	22.27	21.35	918,600
February 20, 2025	22.39	22.05	22.05	22.55	21.91	824,140
February 19, 2025	22.65	22.53	22.53	22.8	22.46	784,936
February 18, 2025	23.32	22.93	22.93	23.59	22.67	1.09M
February 14, 2025	23.26	23.27	23.27	23.35	22.85	931,122
February 13, 2025	22.78	23.26	23.26	23.26	22.52	656,848
February 12, 2025	22.4	22.7	22.7	23.03	22.4	808,648

Catalyst Pharmaceuticals, Inc. (CPRX) NASDAQ