Cathay Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	39.28	39.61	38.28	38.34	38.34	-2.49%	2,976,709
Sep 23, 2026	38.70	39.69	38.51	39.32	39.32	1.87%	4,190,371
Sep 22, 2026	38.51	38.96	38.50	38.60	38.60	-0.03%	3,432,800
Sep 21, 2026	38.06	38.76	37.99	38.61	38.61	1.63%	4,348,232
Sep 18, 2026	37.25	38.25	37.11	37.99	37.99	2.68%	5,385,642
Sep 17, 2026	37.31	37.96	36.91	37.00	37.00	-1.28%	4,772,399
Sep 16, 2026	37.31	37.75	37.00	37.48	37.48	-0.13%	4,048,120
Sep 15, 2026	37.67	38.00	37.19	37.53	37.53	-0.92%	4,794,164
Sep 14, 2026	39.51	39.52	37.10	37.88	37.88	-4.97%	8,981,415
Sep 11, 2026	39.60	40.60	38.66	39.86	39.86	0.66%	12,038,919
Sep 10, 2026	40.02	40.13	39.52	39.60	39.60	-1.25%	4,719,691
Sep 9, 2026	40.26	40.87	40.05	40.10	40.10	-1.09%	3,397,521
Sep 8, 2026	40.48	40.80	40.22	40.54	40.54	0.15%	3,789,318
Sep 7, 2026	41.42	41.80	40.48	40.48	40.48	-2.27%	4,546,262
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