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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	21.1	20.8	20.8	21.3	20.72	1.31M
July 25, 2025	21.1	20.97	20.97	21.14	20.72	908,760
July 24, 2025	21.47	21.04	21.04	21.55	21.01	552,762
July 23, 2025	21.1	21.57	21.57	21.59	20.92	1.43M
July 22, 2025	21.01	20.9	20.9	21.3	20.76	1.31M
July 21, 2025	21.12	21.01	21.01	21.42	20.95	1.05M
July 18, 2025	21.64	21.03	21.03	21.7	20.99	1.23M
July 17, 2025	21.18	21.45	21.45	21.54	21.05	1.41M
July 16, 2025	21.1	21.18	21.18	21.37	20.71	1.44M
July 15, 2025	21.71	20.95	20.95	21.78	20.6	1.39M
July 14, 2025	21.81	21.62	21.62	22.1	21.46	1.13M
July 11, 2025	21.85	21.81	21.81	22.06	21.48	1.4M
July 10, 2025	21.43	21.85	21.85	22.06	21.31	2M
July 09, 2025	21.01	21.63	21.63	21.66	20.96	1.48M
July 08, 2025	21.13	20.75	20.75	21.25	20.62	1.4M
July 07, 2025	21.46	20.95	20.95	21.51	20.8	1.16M
July 03, 2025	21.62	21.46	21.46	21.62	21.12	687,432
July 02, 2025	21.15	21.45	21.45	21.49	20.95	1.05M
July 01, 2025	21.71	21.19	21.19	21.98	21.16	1.31M
June 30, 2025	21.89	21.7	21.7	22.07	21.51	1.76M
June 27, 2025	21.96	21.78	21.78	22.06	21.69	2.41M
June 26, 2025	21.58	21.89	21.89	22.05	21.4	1.02M
June 25, 2025	22.11	21.54	21.54	22.11	21.52	1.19M
June 24, 2025	22.51	22.07	22.07	22.54	21.72	1.16M
June 23, 2025	22.44	22.12	22.12	22.72	21.69	1.3M
June 20, 2025	23.11	22.48	22.48	23.11	22.28	2.02M
June 18, 2025	23.21	22.81	22.81	23.27	22.71	1.47M
June 17, 2025	23.45	23.22	23.22	23.57	23.15	1.12M
June 16, 2025	23.53	23.67	23.67	23.91	23.39	1.78M
June 13, 2025	23.77	23.53	23.53	23.83	23.25	1.11M

Catalyst Pharmaceuticals, Inc. (CPRX) NASDAQ