Cathay Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	48.80	50.13	47.80	49.68	-	1.39%	3,625,500
Mar 20, 2026	51.24	51.47	49.00	49.00	49.00	-4.37%	7,525,913
Mar 19, 2026	53.00	53.10	51.11	51.24	51.24	-2.29%	6,465,579
Mar 18, 2026	54.14	54.20	51.90	52.44	52.44	-3.16%	7,187,494
Mar 17, 2026	56.00	56.35	54.15	54.15	54.15	-3.99%	8,241,147
Mar 16, 2026	58.01	59.27	56.13	56.40	56.40	-0.34%	13,508,660
Mar 13, 2026	56.58	58.55	55.90	56.59	56.59	2.00%	12,736,350
Mar 12, 2026	53.89	56.70	53.66	55.48	55.48	3.91%	10,305,880
Mar 11, 2026	54.05	54.38	53.15	53.39	53.39	-1.68%	4,635,657
Mar 10, 2026	53.49	54.98	53.34	54.30	54.30	-0.84%	6,084,122
Mar 9, 2026	54.38	56.30	54.00	54.76	54.76	3.50%	10,977,022
Mar 6, 2026	51.50	53.27	51.06	52.91	52.91	2.34%	4,662,810
Mar 5, 2026	54.25	54.49	51.28	51.70	51.70	-3.27%	8,203,137
Mar 4, 2026	53.45	55.69	53.26	53.45	53.45	-1.02%	7,517,325
Mar 3, 2026	55.55	56.99	53.90	54.00	54.00	-2.30%	8,868,246
Mar 2, 2026	55.00	56.49	54.33	55.27	55.27	1.08%	7,055,899
Feb 27, 2026	54.24	55.10	53.93	54.68	54.68	0.55%	3,334,203
Feb 26, 2026	55.32	55.68	54.28	54.38	54.38	-1.45%	4,633,665
Feb 25, 2026	54.89	56.68	54.88	55.18	55.18	0.53%	5,577,760
Feb 24, 2026	53.80	55.36	53.52	54.89	54.89	3.41%	4,802,343
Feb 13, 2026	54.51	54.89	53.01	53.08	53.08	-2.23%	3,250,576
Feb 12, 2026	54.50	54.80	53.89	54.29	54.29	-0.53%	2,591,902
Feb 11, 2026	54.22	55.08	54.11	54.58	54.58	0.61%	2,735,876
Feb 10, 2026	54.66	54.85	54.03	54.25	54.25	-0.80%	2,793,011
Feb 9, 2026	54.78	55.29	54.18	54.69	54.69	0.89%	3,674,044
Feb 6, 2026	54.17	55.12	53.23	54.21	54.21	-0.35%	3,903,659
Feb 5, 2026	55.32	55.55	53.91	54.40	54.40	-1.13%	3,989,953
Feb 4, 2026	55.78	55.80	54.13	55.02	55.02	-0.86%	4,584,030
Feb 3, 2026	54.34	55.60	54.30	55.50	55.50	3.49%	5,923,789
Feb 2, 2026	57.72	58.00	53.54	53.63	53.63	-7.77%	10,439,850
Jan 30, 2026	59.17	60.06	56.36	58.15	58.15	-0.68%	8,241,744
Jan 29, 2026	58.20	60.95	58.18	58.55	58.55	0.27%	8,933,761
Jan 28, 2026	58.65	59.80	58.00	58.39	58.39	0.12%	7,098,337
Jan 27, 2026	58.12	58.98	56.59	58.32	58.32	-0.22%	6,212,660
Jan 26, 2026	58.50	60.07	57.59	58.45	58.45	-0.05%	8,416,373
Jan 23, 2026	57.30	58.88	56.60	58.48	58.48	3.03%	7,430,741
Jan 22, 2026	56.22	57.09	56.03	56.76	56.76	0.96%	5,075,719
Jan 21, 2026	55.64	56.96	55.12	56.22	56.22	0.48%	6,317,969
Jan 20, 2026	56.50	56.59	54.97	55.95	55.95	-0.78%	6,616,268
Jan 19, 2026	55.97	57.65	55.90	56.39	56.39	-	7,785,392
Jan 16, 2026	57.62	58.20	55.70	56.39	56.39	-2.13%	9,126,059
Jan 15, 2026	59.00	59.45	57.20	57.62	57.62	-3.60%	10,195,210
Jan 14, 2026	61.50	63.20	58.93	59.77	59.77	-3.97%	15,800,770
Jan 13, 2026	56.20	64.50	56.00	62.24	62.24	12.14%	17,782,140
Jan 12, 2026	55.88	57.26	54.83	55.50	55.50	-0.29%	7,176,788
Jan 9, 2026	54.44	55.68	54.24	55.66	55.66	2.32%	6,832,366
Jan 8, 2026	55.46	55.88	54.33	54.40	54.40	-1.95%	5,731,464
Jan 7, 2026	54.93	55.85	53.90	55.48	55.48	1.00%	7,200,503
Jan 6, 2026	50.65	54.95	50.63	54.93	54.93	8.09%	9,778,884
Jan 5, 2026	49.83	50.99	49.83	50.82	50.82	2.05%	3,526,115