Cathay Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	49.48	50.86	48.22	49.46	49.46	0.45%	6,305,216
Jul 3, 2026	50.27	50.44	48.90	49.24	49.24	-0.89%	4,882,156
Jul 2, 2026	49.27	50.47	48.40	49.68	49.68	0.85%	7,400,635
Jul 1, 2026	47.80	50.00	47.54	49.26	49.26	2.95%	7,245,353
Jun 30, 2026	48.77	48.77	47.14	47.85	47.85	-1.71%	5,866,401
Jun 29, 2026	47.12	49.50	46.75	48.68	48.68	2.23%	7,770,669
Jun 26, 2026	49.57	49.57	46.72	47.62	47.62	-4.45%	8,565,436
Jun 25, 2026	50.15	50.44	48.94	49.84	49.84	-0.72%	5,773,904
Jun 24, 2026	51.00	51.78	49.66	50.20	50.20	-1.57%	7,959,237
Jun 23, 2026	50.20	51.95	49.39	51.00	51.00	0.59%	12,228,615
Jun 22, 2026	44.50	50.88	42.92	50.70	50.70	14.47%	16,221,240
Jun 18, 2026	43.01	45.17	43.01	44.29	44.29	2.88%	6,369,744
Jun 17, 2026	43.60	44.34	42.70	43.05	43.05	-1.06%	4,421,698
Jun 16, 2026	44.60	44.75	43.40	43.51	43.51	-3.05%	5,001,039
Jun 15, 2026	45.05	46.39	44.51	44.88	44.88	-0.75%	5,335,872
Jun 12, 2026	45.02	45.39	44.33	45.22	45.22	0.49%	6,067,585
Jun 11, 2026	43.26	46.88	43.26	45.00	45.00	3.23%	9,691,846
Jun 10, 2026	43.00	43.63	42.02	43.59	43.59	0.37%	6,073,454
Jun 9, 2026	44.09	44.43	42.55	43.43	43.43	-1.27%	4,562,818
Jun 8, 2026	43.79	45.20	42.73	43.99	43.99	-1.61%	7,140,269
Jun 5, 2026	43.96	45.70	43.41	44.71	44.71	1.15%	8,824,022
Jun 4, 2026	40.67	44.22	39.80	44.20	44.20	8.65%	11,939,684
Jun 3, 2026	40.80	41.64	39.99	40.68	40.68	0.02%	5,314,904
Jun 2, 2026	40.43	41.22	39.51	40.67	40.67	0.67%	6,741,146
Jun 1, 2026	40.22	41.00	40.00	40.40	40.40	0.45%	4,951,132
May 29, 2026	41.25	41.25	40.15	40.22	40.22	-2.05%	5,282,977
May 28, 2026	41.65	42.19	40.35	41.06	41.06	-1.68%	5,154,813
May 27, 2026	42.80	43.49	41.62	41.76	41.76	-2.45%	4,321,003
May 26, 2026	42.20	42.92	41.40	42.81	42.81	1.54%	6,352,571
May 25, 2026	43.18	43.39	41.85	42.16	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