Cathay Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2025	50.41	51.26	50.30	50.68	50.68	0.66%	4,561,675
Aug 20, 2025	50.84	51.07	49.68	50.35	50.35	-1.06%	4,418,237
Aug 19, 2025	51.94	52.20	50.89	50.89	50.89	-1.98%	4,575,236
Aug 18, 2025	50.82	52.80	50.82	51.92	51.92	5.79%	8,850,787
Aug 15, 2025	47.75	49.17	47.66	49.08	49.08	2.98%	3,169,043
Aug 14, 2025	49.00	49.30	47.66	47.66	47.66	-2.38%	3,793,180
Aug 13, 2025	49.09	49.19	48.59	48.82	48.82	0.27%	2,375,194
Aug 12, 2025	49.26	49.30	48.61	48.69	48.69	-0.77%	2,653,403
Aug 11, 2025	48.98	49.38	48.74	49.07	49.07	0.45%	2,118,164
Aug 8, 2025	49.33	49.35	48.42	48.85	48.85	-0.57%	2,065,544
Aug 7, 2025	49.60	49.60	49.05	49.13	49.13	-0.95%	1,860,725
Aug 6, 2025	49.18	49.88	48.93	49.60	49.60	1.33%	2,851,624
Aug 5, 2025	48.19	49.03	48.12	48.95	48.95	1.58%	2,063,323
Aug 4, 2025	47.77	48.37	47.58	48.19	48.19	0.88%	1,960,539
Aug 1, 2025	47.86	48.85	47.66	47.77	47.77	-0.69%	2,551,954
Jul 31, 2025	49.00	49.12	47.90	48.10	47.70	-2.10%	3,226,661
Jul 30, 2025	49.41	49.88	48.85	49.13	48.72	-0.55%	2,606,958
Jul 29, 2025	49.09	49.50	48.70	49.40	48.99	0.63%	2,646,734
Jul 28, 2025	48.90	49.66	48.75	49.09	48.68	0.41%	2,434,342
Jul 25, 2025	49.30	49.48	48.84	48.89	48.48	-0.83%	2,162,945
Jul 24, 2025	48.61	49.33	48.45	49.30	48.89	1.13%	2,719,115
Jul 23, 2025	49.20	49.55	48.71	48.75	48.34	-0.43%	2,411,619
Jul 22, 2025	47.85	49.09	47.85	48.96	48.55	2.21%	3,070,031
Jul 21, 2025	47.90	48.32	47.78	47.90	47.50	0.06%	2,132,048
Jul 18, 2025	47.87	47.98	47.48	47.87	47.47	0.19%	1,644,102
Jul 17, 2025	47.10	48.17	47.10	47.78	47.38	1.34%	2,715,300
Jul 16, 2025	47.30	47.46	47.00	47.15	46.76	0.23%	1,427,696
Jul 15, 2025	47.04	47.68	46.52	47.04	46.65	-0.19%	1,773,005
Jul 14, 2025	46.83	47.25	46.83	47.13	46.74	0.68%	1,447,833
Jul 11, 2025	46.31	47.10	46.31	46.81	46.42	1.08%	2,252,086
Jul 10, 2025	46.65	46.82	46.00	46.31	45.92	-1.00%	2,309,139
Jul 9, 2025	46.61	46.78	46.36	46.78	46.39	0.60%	1,277,959
Jul 8, 2025	46.03	47.03	45.99	46.50	46.11	1.02%	1,992,628
Jul 7, 2025	46.10	46.30	45.92	46.03	45.65	-0.15%	1,385,931
Jul 4, 2025	47.04	47.28	45.92	46.10	45.72	-2.00%	4,082,748
Jul 3, 2025	47.13	47.39	46.95	47.04	46.65	-0.32%	1,507,337
Jul 2, 2025	47.39	47.85	46.91	47.19	46.80	-0.72%	1,880,060