Catalyst Pharmaceuticals, Inc. (CPRX) NASDAQ
23.23
-0.16(-0.68%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
23.23
-0.16(-0.68%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 23.54 | 23.23 | 23.23 | 23.54 | 22.83 | 1.02M |
| March 12, 2026 | 23.99 | 23.39 | 23.39 | 24 | 23.36 | 1.2M |
| March 11, 2026 | 24.62 | 24.41 | 24.41 | 24.76 | 24 | 700,631 |
| March 10, 2026 | 24.79 | 24.77 | 24.77 | 25.43 | 24.63 | 1.33M |
| March 09, 2026 | 24.1 | 24.79 | 24.79 | 24.89 | 23.99 | 914,610 |
| March 06, 2026 | 24 | 24.24 | 24.24 | 24.25 | 23.63 | 654,701 |
| March 05, 2026 | 24.69 | 24.32 | 24.32 | 24.94 | 24.16 | 1.73M |
| March 04, 2026 | 24.21 | 24.69 | 24.69 | 24.8 | 23.74 | 1.03M |
| March 03, 2026 | 23.88 | 23.92 | 23.92 | 24.09 | 23.81 | 1.28M |
| March 02, 2026 | 22.48 | 23.88 | 23.88 | 23.97 | 22.27 | 2.64M |
| February 27, 2026 | 24.84 | 23.08 | 23.08 | 25.14 | 22.96 | 1.72M |
| February 26, 2026 | 24.49 | 24.88 | 24.88 | 25.01 | 23.5 | 1.52M |
| February 25, 2026 | 24.26 | 24.86 | 24.86 | 25 | 24.19 | 992,000 |
| February 24, 2026 | 24.04 | 24.19 | 24.19 | 24.41 | 23.78 | 1.76M |
| February 23, 2026 | 24.3 | 24.11 | 24.11 | 24.85 | 23.73 | 1.28M |
| February 20, 2026 | 24.4 | 24.3 | 0 | 24.62 | 23.87 | 1.27M |
| February 19, 2026 | 24.29 | 24.42 | 0 | 24.59 | 24.01 | 813,017 |
| February 18, 2026 | 24.36 | 24.29 | 0 | 24.83 | 24.28 | 1.03M |
| February 17, 2026 | 24.53 | 24.64 | 0 | 24.86 | 24.1 | 1.28M |
| February 13, 2026 | 23.67 | 24.33 | 0 | 24.68 | 23.65 | 1.16M |
| February 12, 2026 | 23.87 | 23.6 | 0 | 24.24 | 23.4 | 1.06M |
| February 11, 2026 | 24.16 | 23.93 | 0 | 24.37 | 23.27 | 1.96M |
| February 10, 2026 | 24.53 | 24.27 | 0 | 24.6 | 24.03 | 1.12M |
| February 09, 2026 | 24.45 | 24.45 | 0 | 24.85 | 24.2 | 973,063 |
| February 06, 2026 | 24.27 | 24.44 | 0 | 24.58 | 23.73 | 1.03M |
| February 05, 2026 | 25.22 | 23.91 | 0 | 25.4 | 23.86 | 1.26M |
| February 04, 2026 | 25.26 | 25.06 | 0 | 25.36 | 24.88 | 1.26M |
| February 03, 2026 | 24.99 | 25.22 | 0 | 25.53 | 24.77 | 1.81M |
| February 02, 2026 | 24.23 | 25 | 0 | 25.14 | 24.2 | 1.22M |
| January 30, 2026 | 24.6 | 24.3 | 0 | 24.8 | 24.1 | 972,355 |
| January 29, 2026 | 24.18 | 24.58 | 0 | 24.6 | 24.05 | 923,033 |
| January 28, 2026 | 24.04 | 24.2 | 0 | 24.33 | 23.71 | 913,209 |
| January 27, 2026 | 24.14 | 24.07 | 0 | 24.28 | 23.68 | 780,914 |
| January 26, 2026 | 23.9 | 23.99 | 0 | 24.83 | 23.63 | 1.49M |
| January 23, 2026 | 24.34 | 23.58 | 0 | 24.6 | 23.57 | 1.31M |
| January 22, 2026 | 24.22 | 24.45 | 0 | 24.56 | 23.99 | 992,940 |
| January 21, 2026 | 23.33 | 24.13 | 0 | 24.15 | 23.26 | 943,400 |
| January 20, 2026 | 22.54 | 23.38 | 0 | 23.41 | 22.33 | 1.62M |
| January 16, 2026 | 22.99 | 22.7 | 0 | 23.17 | 22.68 | 892,820 |
| January 15, 2026 | 23.12 | 22.96 | 0 | 23.24 | 22.55 | 1.1M |
| January 14, 2026 | 22.35 | 23.17 | 0 | 23.25 | 22.3 | 1.89M |
| January 13, 2026 | 23.17 | 22.35 | 0 | 23.26 | 22.13 | 1.93M |
| January 12, 2026 | 22.64 | 23.22 | 0 | 23.31 | 22.21 | 1.04M |
| January 09, 2026 | 22.72 | 22.72 | 0 | 23.17 | 22.63 | 1.37M |
| January 08, 2026 | 22.57 | 22.6 | 0 | 22.95 | 22.45 | 1.36M |
| January 07, 2026 | 22.85 | 22.72 | 0 | 23.43 | 22.53 | 1.38M |
| January 06, 2026 | 22.59 | 22.58 | 0 | 22.69 | 22.15 | 1.35M |
| January 05, 2026 | 23.02 | 22.8 | 0 | 23.1 | 22.29 | 1.4M |
| January 02, 2026 | 23.34 | 23.15 | 0 | 23.54 | 22.93 | 992,867 |
| December 31, 2025 | 23.3 | 23.34 | 0 | 23.58 | 23.21 | 829,500 |
| December 30, 2025 | 23.91 | 23.29 | 0 | 24.25 | 23.21 | 885,492 |
| December 29, 2025 | 24.35 | 24.06 | 0 | 24.45 | 23.98 | 690,418 |
| December 26, 2025 | 24.38 | 24.35 | 0 | 24.44 | 24.08 | 718,132 |
| December 24, 2025 | 24.29 | 24.45 | 0 | 24.45 | 24.19 | 513,500 |
| December 23, 2025 | 24.31 | 24.23 | 0 | 24.59 | 24.04 | 916,307 |
| December 22, 2025 | 23.74 | 24.31 | 0 | 24.51 | 23.53 | 1.06M |
| December 19, 2025 | 23.8 | 23.74 | 0 | 24.22 | 23.67 | 2.22M |
| December 18, 2025 | 23.93 | 23.67 | 0 | 24.04 | 23.44 | 1.54M |
| December 17, 2025 | 24.07 | 24 | 0 | 24.45 | 23.88 | 1.43M |
| December 16, 2025 | 24.18 | 24.19 | 0 | 24.5 | 24.01 | 1.7M |