Cathay Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	46.70	47.00	46.01	46.60	46.60	-0.02%	3,911,958
Aug 13, 2026	47.28	47.72	46.35	46.61	46.61	-1.15%	6,725,237
Aug 12, 2026	48.68	49.07	47.12	47.15	47.15	-3.32%	6,983,322
Aug 11, 2026	47.31	49.79	46.69	48.77	48.77	2.61%	9,023,565
Aug 10, 2026	48.75	48.86	47.37	47.53	47.53	-2.90%	6,940,998
Aug 7, 2026	44.58	49.60	44.33	48.95	48.95	9.80%	11,909,139
Aug 6, 2026	44.90	45.19	43.88	44.58	44.58	-1.11%	4,849,041
Aug 5, 2026	45.83	46.07	44.70	45.08	45.08	-1.66%	5,881,915
Aug 4, 2026	46.17	46.86	45.80	45.84	45.84	-0.80%	3,507,091
Aug 3, 2026	45.57	46.40	45.14	46.21	46.21	1.54%	3,748,473
Jul 31, 2026	46.03	46.25	45.42	45.51	45.51	-1.13%	4,706,759
Jul 30, 2026	45.82	46.28	44.88	46.03	46.03	0.61%	5,350,924
Jul 29, 2026	44.40	46.51	44.10	45.75	45.75	3.86%	5,939,365
Jul 28, 2026	44.15	44.55	43.48	44.50	44.05	0.34%	3,817,770
Jul 27, 2026	43.25	44.43	43.00	44.35	43.90	2.69%	3,193,633
Jul 24, 2026	45.01	45.01	43.19	43.19	42.75	-4.02%	3,711,305
Jul 23, 2026	44.80	45.29	44.33	45.00	44.54	0.40%	3,718,021
Jul 22, 2026	45.41	46.00	44.15	44.82	44.37	-2.14%	5,328,702
Jul 21, 2026	45.80	47.31	45.35	45.80	45.34	-1.06%	6,887,364
Jul 20, 2026	42.75	46.50	42.53	46.29	45.82	8.28%	8,417,309
Jul 17, 2026	42.76	43.82	42.30	42.75	42.32	-0.02%	5,767,102
Jul 16, 2026	43.00	43.50	42.30	42.76	42.33	-1.13%	4,298,823
Jul 15, 2026	42.94	43.83	42.10	43.25	42.81	0.75%	5,696,952
Jul 14, 2026	43.23	43.88	42.76	42.93	42.50	-0.19%	5,295,620
Jul 13, 2026	44.52	45.00	42.73	43.01	42.58	-4.10%	6,398,057
Jul 10, 2026	45.58	47.14	44.73	44.85	44.40	-1.95%	6,904,078
Jul 9, 2026	45.43	45.74	43.72	45.74	45.28	0.75%	6,873,035
Jul 8, 2026	46.98	47.13	45.26	45.40	44.94	-2.70%	5,083,521
Jul 7, 2026	49.00	49.40	46.66	46.66	46.19	-5.66%	5,472,669
Jul 6, 2026	49.48	50.86	48.22	49.46	48.96	0.45%	6,305,216
Jul 3, 2026	50.27	50.44	48.90	49.24	48.74	-0.89%	4,882,156
Jul 2, 2026	49.27	50.47	48.40	49.68	49.18	0.85%	7,400,635
Jul 1, 2026	47.80	50.00	47.54	49.26	48.76	2.95%	7,245,353
Jun 30, 2026	48.77	48.77	47.14	47.85	47.37	-1.71%	5,866,401
Jun 29, 2026	47.12	49.50	46.75	48.68	48.19	2.23%	7,770,669
Jun 26, 2026	49.57	49.57	46.72	47.62	47.14	-4.45%	8,565,436
Jun 25, 2026	50.15	50.44	48.94	49.84	49.34	-0.72%	5,773,904
Jun 24, 2026	51.00	51.78	49.66	50.20	49.69	-1.57%	7,959,237
Jun 23, 2026	50.20	51.95	49.39	51.00	50.48	0.59%	12,228,615
Jun 22, 2026	44.50	50.88	42.92	50.70	50.19	14.47%	16,221,248
Jun 18, 2026	43.01	45.17	43.01	44.29	43.84	2.88%	6,369,744
Jun 17, 2026	43.60	44.34	42.70	43.05	42.61	-1.06%	4,421,698
Jun 16, 2026	44.60	44.75	43.40	43.51	43.07	-3.05%	5,001,039
Jun 15, 2026	45.05	46.39	44.51	44.88	44.43	-0.75%	5,335,872
Jun 12, 2026	45.02	45.39	44.33	45.22	44.76	0.49%	6,067,585
Jun 11, 2026	43.26	46.88	43.26	45.00	44.54	3.23%	9,691,846
Jun 10, 2026	43.00	43.63	42.02	43.59	43.15	0.37%	6,073,454
Jun 9, 2026	44.09	44.43	42.55	43.43	42.99	-1.27%	4,562,818
Jun 8, 2026	43.79	45.20	42.73	43.99	43.55	-1.61%	7,140,269
Jun 5, 2026	43.96	45.70	43.41	44.71	44.26	1.15%	8,824,022