Cathay Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	42.60	42.89	41.31	41.42	41.42	-2.36%	4,470,156
Sep 3, 2026	42.10	42.50	41.87	42.42	42.42	1.29%	2,915,466
Sep 2, 2026	41.95	42.15	41.46	41.88	41.88	-0.45%	2,854,972
Sep 1, 2026	42.00	42.50	41.88	42.07	42.07	-0.17%	3,243,166
Aug 31, 2026	42.79	43.07	41.54	42.14	42.14	-2.36%	5,468,273
Aug 28, 2026	43.59	43.80	43.15	43.16	43.16	-0.53%	2,931,082
Aug 27, 2026	43.12	43.50	42.77	43.39	43.39	0.42%	3,386,142
Aug 26, 2026	43.01	43.61	42.80	43.21	43.21	-0.23%	3,077,896
Aug 25, 2026	42.84	43.47	42.35	43.31	43.31	-1.57%	4,870,070
Aug 24, 2026	45.18	45.40	43.56	44.00	44.00	-2.81%	5,468,062
Aug 21, 2026	46.67	46.70	45.15	45.27	45.27	-2.20%	4,469,402
Aug 20, 2026	47.16	48.16	46.29	46.29	46.29	0.09%	6,135,069
Aug 19, 2026	46.80	47.00	45.62	46.25	46.25	-1.34%	5,234,173
Aug 18, 2026	46.59	47.29	46.13	46.88	46.88	0.49%	4,459,055
Aug 17, 2026	46.50	46.69	45.74	46.65	46.65	0.11%	4,057,581
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