Cathay Chemical Works Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	49.95	50.00	48.55	48.90	48.90	-2.40%	664,792
Jan 20, 2026	51.00	51.00	50.00	50.10	50.10	-0.79%	695,157
Jan 19, 2026	51.50	51.50	50.10	50.50	50.50	-1.94%	1,169,388
Jan 16, 2026	54.00	54.50	51.50	51.50	51.50	-1.15%	3,255,658
Jan 15, 2026	52.80	53.00	52.10	52.10	52.10	-1.14%	2,827,148
Jan 14, 2026	51.20	52.80	51.00	52.70	52.70	3.74%	4,352,332
Jan 13, 2026	52.10	52.20	50.30	50.80	50.80	-1.17%	3,160,509
Jan 12, 2026	48.40	51.70	47.45	51.40	51.40	8.67%	3,136,872
Jan 9, 2026	47.55	48.50	46.30	47.30	47.30	-1.87%	677,468
Jan 8, 2026	50.50	50.50	48.10	48.20	48.20	-6.41%	984,905
Jan 7, 2026	49.10	53.20	47.80	51.50	51.50	4.89%	6,040,529
Jan 6, 2026	44.95	49.10	44.55	49.10	49.10	9.97%	4,630,484
Jan 5, 2026	44.75	44.75	44.35	44.65	44.65	-0.22%	201,513
Jan 2, 2026	45.25	45.35	44.75	44.75	44.75	-1.10%	75,602
Dec 31, 2025	45.10	45.30	44.65	45.25	45.25	1.23%	104,856
Dec 30, 2025	45.10	45.10	44.55	44.70	44.70	-0.89%	49,337
Dec 29, 2025	44.75	45.60	44.60	45.10	45.10	1.69%	319,663
Dec 26, 2025	43.90	45.00	43.65	44.35	44.35	1.49%	103,738
Dec 24, 2025	43.75	44.00	43.70	43.70	43.70	-0.23%	43,617
Dec 23, 2025	43.60	44.10	43.55	43.80	43.80	0.57%	87,142
Dec 22, 2025	43.65	43.85	43.45	43.55	43.55	-	54,689
Dec 19, 2025	44.20	44.60	43.35	43.55	43.55	-1.25%	269,770
Dec 18, 2025	43.75	44.10	43.70	44.10	44.10	1.61%	127,724
Dec 17, 2025	43.75	43.85	43.40	43.40	43.40	-0.46%	96,186
Dec 16, 2025	43.35	43.60	42.80	43.60	43.60	1.51%	264,605
Dec 15, 2025	42.95	42.95	42.15	42.95	42.95	0.12%	184,748
Dec 12, 2025	43.00	43.20	42.90	42.90	42.90	0.12%	85,490
Dec 11, 2025	42.90	43.10	42.80	42.85	42.85	0.23%	43,476
Dec 10, 2025	42.80	42.80	42.70	42.75	42.75	-0.47%	71,663
Dec 9, 2025	42.80	42.95	42.80	42.95	42.95	0.23%	37,372
Dec 8, 2025	43.00	43.00	42.75	42.85	42.85	-0.23%	36,024
Dec 5, 2025	42.80	42.95	42.70	42.95	42.95	0.12%	59,367
Dec 4, 2025	43.00	43.10	42.70	42.90	42.90	-	66,154
Dec 3, 2025	42.95	42.95	42.70	42.90	42.90	-	64,958
Dec 2, 2025	43.00	43.00	42.70	42.90	42.90	-0.23%	85,535
Dec 1, 2025	42.95	43.25	42.95	43.00	43.00	0.12%	176,600
Nov 28, 2025	42.90	43.10	42.85	42.95	42.95	-	124,449
Nov 27, 2025	43.00	43.20	42.85	42.95	42.95	-	62,795
Nov 26, 2025	42.95	43.15	42.70	42.95	42.95	-	175,711
Nov 25, 2025	42.95	43.00	42.60	42.95	42.95	-0.69%	154,594
Nov 24, 2025	43.60	43.60	43.25	43.25	43.25	-0.12%	41,279
Nov 21, 2025	43.00	43.55	42.90	43.30	43.30	-1.14%	142,073
Nov 20, 2025	43.85	43.95	42.50	43.80	43.80	-0.11%	122,344
Nov 19, 2025	43.60	43.85	43.20	43.85	43.85	-0.57%	121,805
Nov 18, 2025	44.55	44.55	43.80	44.10	44.10	-1.67%	319,723
Nov 17, 2025	44.70	44.85	44.40	44.85	44.85	-	131,436
Nov 14, 2025	44.90	45.10	44.55	44.85	44.85	-0.77%	84,082
Nov 13, 2025	44.90	46.20	44.45	45.20	45.20	0.67%	250,016
Nov 12, 2025	44.85	45.55	44.80	44.90	44.90	0.11%	143,841
Nov 11, 2025	44.70	44.85	44.55	44.85	44.85	-	57,989