Cathay Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	43.18	43.39	41.85	42.16	-	-2.99%	6,933,488
May 22, 2026	43.75	43.85	42.94	43.46	43.46	0.39%	4,619,191
May 21, 2026	44.90	46.07	43.21	43.29	43.29	-4.03%	7,457,876
May 20, 2026	43.97	45.42	43.61	45.11	45.11	1.78%	5,768,587
May 19, 2026	44.73	44.97	43.70	44.32	44.32	-1.27%	5,308,277
May 18, 2026	45.66	45.99	44.40	44.89	44.89	-2.16%	6,923,483
May 15, 2026	47.10	47.43	45.83	45.88	45.88	-2.38%	7,794,607
May 14, 2026	47.15	48.14	46.10	47.00	47.00	-0.32%	8,872,902
May 13, 2026	47.08	47.30	46.50	47.15	47.15	0.70%	4,151,691
May 12, 2026	47.79	47.88	46.78	46.82	46.82	-2.05%	5,027,677
May 11, 2026	47.60	48.08	47.08	47.80	47.80	0.42%	5,988,706
May 8, 2026	47.76	48.59	47.39	47.60	47.60	-0.56%	5,704,884
May 7, 2026	48.65	48.89	47.45	47.87	47.87	-1.56%	6,695,596
May 6, 2026	48.52	49.44	48.33	48.63	48.63	1.08%	6,413,297
Apr 30, 2026	48.88	49.96	47.95	48.11	48.11	0.78%	7,969,556
Apr 29, 2026	46.98	48.29	46.67	47.74	47.74	2.56%	4,975,841
Apr 28, 2026	47.00	47.60	46.10	46.55	46.55	-0.94%	4,471,174
Apr 27, 2026	47.41	47.49	46.42	46.99	46.99	-0.91%	4,597,254
Apr 24, 2026	49.00	49.80	46.96	47.42	47.42	-3.56%	6,708,494
Apr 23, 2026	49.30	49.96	48.82	49.17	49.17	-0.34%	4,833,360
Apr 22, 2026	48.00	49.66	48.00	49.34	49.34	2.41%	5,766,949
Apr 21, 2026	47.77	49.17	47.77	48.18	48.18	0.75%	4,534,442
Apr 20, 2026	47.55	48.25	47.47	47.82	47.82	-0.40%	3,544,264
Apr 17, 2026	48.75	48.75	47.59	48.01	48.01	-1.54%	4,332,640
Apr 16, 2026	48.53	48.96	48.22	48.76	48.76	0.52%	3,452,058
Apr 15, 2026	48.41	49.09	48.36	48.51	48.51	0.02%	3,389,029
Apr 14, 2026	48.31	48.54	47.76	48.50	48.50	1.02%	3,653,439
Apr 13, 2026	48.68	48.95	48.01	48.01	48.01	-1.62%	3,336,454
Apr 10, 2026	48.58	49.30	48.42	48.80	48.80	0.81%	3,545,691
Apr 9, 2026	49.36	49.80	48.41	48.41	48.41	-2.79%	3,494,020
Apr 8, 2026	48.54	49.92	48.54	49.80	49.80	3.99%	4,653,006
Apr 7, 2026	47.78	48.59	47.78	47.89	47.89	0.40%	2,756,545
Apr 3, 2026	49.51	49.95	47.65	47.70	47.70	-3.95%	3,878,651
Apr 2, 2026	49.99	50.05	49.30	49.66	49.66	-0.86%	3,328,231
Apr 1, 2026	50.00	50.30	49.50	50.09	50.09	1.29%	3,593,818
Mar 31, 2026	50.93	51.11	49.25	49.45	49.45	-2.25%	4,407,361
Mar 30, 2026	49.11	53.29	48.80	50.59	50.59	2.91%	7,817,050
Mar 27, 2026	47.20	49.32	47.00	49.16	49.16	3.26%	4,410,498
Mar 26, 2026	48.78	49.21	47.37	47.61	47.61	-2.66%	4,309,849
Mar 25, 2026	49.10	49.25	48.40	48.91	48.91	0.02%	4,857,193
Mar 24, 2026	48.88	49.06	47.60	48.90	48.90	1.28%	4,174,276
Mar 23, 2026	48.80	50.13	47.80	48.28	48.28	-1.47%	7,275,557
Mar 20, 2026	51.24	51.47	49.00	49.00	49.00	-4.37%	7,525,913
Mar 19, 2026	53.00	53.10	51.11	51.24	51.24	-2.29%	6,465,579
Mar 18, 2026	54.14	54.20	51.90	52.44	52.44	-3.16%	7,187,494
Mar 17, 2026	56.00	56.35	54.15	54.15	54.15	-3.99%	8,241,147
Mar 16, 2026	58.01	59.27	56.13	56.40	56.40	-0.34%	13,508,660
Mar 13, 2026	56.58	58.55	55.90	56.59	56.59	2.00%	12,736,350
Mar 12, 2026	53.89	56.70	53.66	55.48	55.48	3.91%	10,305,880
Mar 11, 2026	54.05	54.38	53.15	53.39	53.39	-1.68%	4,635,657