Cathay Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 31, 2025	50.05	50.25	49.55	49.80	49.80	-0.50%	2,622,626
Dec 30, 2025	49.70	50.05	49.52	50.05	50.05	0.20%	2,486,383
Dec 29, 2025	50.27	50.57	49.20	49.95	49.95	-0.52%	2,918,027
Dec 26, 2025	49.48	50.28	49.32	50.21	50.21	1.83%	3,140,319
Dec 25, 2025	49.60	50.00	49.26	49.31	49.31	-0.62%	2,379,200
Dec 24, 2025	48.76	49.83	48.00	49.62	49.62	1.35%	3,353,215
Dec 23, 2025	48.79	49.22	48.60	48.96	48.96	0.23%	2,112,954
Dec 22, 2025	48.75	49.28	48.42	48.85	48.85	1.12%	2,735,865
Dec 19, 2025	47.29	48.46	47.20	48.31	48.31	2.24%	2,715,823
Dec 18, 2025	47.24	47.64	47.03	47.25	47.25	0.02%	1,957,885
Dec 17, 2025	46.89	47.50	46.48	47.24	47.24	0.72%	2,727,415
Dec 16, 2025	47.90	48.05	46.88	46.90	46.90	-2.07%	2,531,077
Dec 15, 2025	47.55	48.34	47.33	47.89	47.89	0.80%	3,092,187
Dec 12, 2025	46.09	48.17	45.91	47.51	47.51	3.06%	6,228,423
Dec 11, 2025	46.13	46.37	45.82	46.10	46.10	-0.04%	2,014,921
Dec 10, 2025	45.78	46.43	45.31	46.12	46.12	0.87%	2,382,176
Dec 9, 2025	45.80	46.40	45.71	45.72	45.72	-0.26%	1,868,279
Dec 8, 2025	46.25	46.47	45.77	45.84	45.84	-0.37%	2,785,365
Dec 5, 2025	45.55	46.11	45.14	46.01	46.01	1.28%	2,252,165
Dec 4, 2025	45.73	45.82	45.00	45.43	45.43	-0.26%	1,964,403
Dec 3, 2025	46.00	46.19	45.38	45.55	45.55	-0.85%	2,407,034
Dec 2, 2025	46.94	46.96	45.84	45.94	45.94	-2.34%	3,306,428
Dec 1, 2025	47.80	48.20	46.90	47.04	47.04	-0.95%	3,929,658
Nov 28, 2025	47.57	47.91	47.26	47.49	47.49	-0.06%	2,496,409
Nov 27, 2025	48.02	48.40	47.50	47.52	47.52	-1.04%	2,172,168