Cathay Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	49.50	50.48	49.16	49.73	49.73	0.87%	3,274,540
Nov 6, 2025	48.01	49.51	48.01	49.30	49.30	2.47%	3,289,945
Nov 5, 2025	48.00	48.70	47.80	48.11	48.11	-0.76%	2,914,634
Nov 4, 2025	49.70	50.00	48.10	48.48	48.48	-2.85%	3,815,868
Nov 3, 2025	50.71	50.76	49.11	49.90	49.90	-1.77%	4,437,109
Oct 31, 2025	49.88	51.44	49.88	50.80	50.80	2.44%	5,277,881
Oct 30, 2025	50.27	50.27	49.28	49.59	49.59	-1.37%	3,020,709
Oct 29, 2025	49.55	50.44	49.40	50.28	50.28	1.45%	3,099,322
Oct 28, 2025	49.85	50.10	49.45	49.56	49.56	-0.42%	3,146,823
Oct 27, 2025	48.98	50.85	48.98	49.77	49.77	2.66%	5,364,544
Oct 24, 2025	47.60	48.58	47.40	48.48	48.48	2.00%	3,806,026
Oct 23, 2025	47.31	47.60	46.80	47.53	47.53	0.38%	2,357,297
Oct 22, 2025	47.81	48.12	47.35	47.35	47.35	-1.07%	2,314,484
Oct 21, 2025	47.55	48.22	47.11	47.86	47.86	1.08%	2,923,908
Oct 20, 2025	48.08	48.29	47.07	47.35	47.35	-0.21%	2,630,627
Oct 17, 2025	48.52	48.99	47.40	47.45	47.45	-2.43%	3,832,433
Oct 16, 2025	50.00	50.22	48.53	48.63	48.63	-3.07%	4,373,735
Oct 15, 2025	50.36	50.92	49.88	50.17	50.17	0.10%	3,264,979
Oct 14, 2025	51.43	52.80	50.08	50.12	50.12	-2.41%	5,345,961
Oct 13, 2025	50.80	51.90	50.74	51.36	51.36	-2.34%	4,468,744
Oct 10, 2025	52.57	52.91	51.93	52.59	52.59	-0.21%	3,875,484
Oct 9, 2025	52.04	52.86	51.30	52.70	52.70	1.27%	4,766,868
Sep 30, 2025	51.00	52.24	50.17	52.04	52.04	0.93%	5,989,572
Sep 29, 2025	51.71	51.79	50.40	51.56	51.56	0.17%	3,838,751
Sep 26, 2025	51.50	52.06	51.37	51.47	51.47	-0.37%	3,229,817
Sep 25, 2025	51.80	52.72	51.51	51.66	51.66	-0.06%	4,256,627
Sep 24, 2025	50.54	51.99	50.39	51.69	51.69	1.77%	4,876,956
Sep 23, 2025	51.32	51.83	49.92	50.79	50.79	-1.03%	4,275,568
Sep 22, 2025	51.88	52.11	50.90	51.32	51.32	-1.08%	3,879,971
Sep 19, 2025	51.74	52.10	51.08	51.88	51.88	0.06%	4,778,162
Sep 18, 2025	53.28	53.68	51.33	51.85	51.85	-3.03%	5,911,893
Sep 17, 2025	53.55	53.79	53.13	53.47	53.47	-0.13%	3,113,898
Sep 16, 2025	54.32	54.51	53.11	53.54	53.54	-1.22%	4,079,345
Sep 15, 2025	54.51	54.51	53.53	54.20	54.20	0.11%	4,379,190
Sep 12, 2025	55.18	55.27	54.11	54.14	54.14	-1.56%	5,187,944
Sep 11, 2025	53.94	55.29	53.50	55.00	55.00	1.80%	5,138,676
Sep 10, 2025	54.20	55.29	54.02	54.03	54.03	-1.37%	3,775,676
Sep 9, 2025	55.59	56.16	54.11	54.78	54.78	-1.63%	5,537,812
Sep 8, 2025	52.27	55.85	52.27	55.69	55.69	6.87%	8,409,370
Sep 5, 2025	50.33	52.20	50.02	52.11	52.11	3.85%	4,056,161
Sep 4, 2025	51.91	52.34	49.50	50.18	50.18	-3.13%	5,490,041
Sep 3, 2025	52.50	52.85	51.25	51.80	51.80	-0.56%	4,064,806
Sep 2, 2025	53.55	54.09	51.87	52.09	52.09	-3.09%	5,223,222
Sep 1, 2025	53.03	54.68	53.00	53.75	53.75	1.36%	6,375,687
Aug 29, 2025	52.91	53.52	52.26	53.03	53.03	-0.51%	4,570,573
Aug 28, 2025	52.88	53.37	51.50	53.30	53.30	1.22%	6,575,162
Aug 27, 2025	54.08	54.36	52.60	52.66	52.66	-1.99%	7,107,007
Aug 26, 2025	51.90	54.61	51.82	53.73	53.73	3.91%	9,419,428
Aug 25, 2025	51.32	52.99	51.04	51.71	51.71	0.84%	8,366,029
Aug 22, 2025	50.68	51.97	50.45	51.28	51.28	1.18%	6,235,370