CASI Pharmaceuticals, Inc. (CASI)
NASDAQ: CASI · Real-Time Price · USD
1.030
+0.020 (1.98%)
Nov 28, 2025, 1:00 PM EST - Market closed
CASI Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | 0.99% | 36,160 |
| Nov 26, 2025 | 1.14 | 1.17 | 1.01 | 1.01 | 1.01 | -10.62% | 36,715 |
| Nov 25, 2025 | 1.18 | 1.18 | 1.10 | 1.13 | 1.13 | -5.44% | 24,298 |
| Nov 24, 2025 | 1.24 | 1.24 | 1.17 | 1.20 | 1.20 | -2.85% | 25,789 |
| Nov 21, 2025 | 1.21 | 1.25 | 1.17 | 1.23 | 1.23 | 3.36% | 22,294 |
| Nov 20, 2025 | 1.19 | 1.23 | 1.15 | 1.19 | 1.19 | -0.83% | 14,220 |
| Nov 19, 2025 | 1.22 | 1.22 | 1.16 | 1.20 | 1.20 | -0.83% | 15,533 |
| Nov 18, 2025 | 1.15 | 1.24 | 1.15 | 1.21 | 1.21 | 1.68% | 5,452 |
| Nov 17, 2025 | 1.27 | 1.27 | 1.12 | 1.19 | 1.19 | -5.56% | 54,652 |
| Nov 14, 2025 | 1.33 | 1.35 | 1.26 | 1.26 | 1.26 | -5.62% | 20,592 |
| Nov 13, 2025 | 1.42 | 1.48 | 1.32 | 1.34 | 1.34 | -7.93% | 17,236 |
| Nov 12, 2025 | 1.37 | 1.48 | 1.37 | 1.45 | 1.45 | 5.07% | 17,784 |
| Nov 11, 2025 | 1.34 | 1.45 | 1.31 | 1.38 | 1.38 | 2.99% | 25,100 |
| Nov 10, 2025 | 1.40 | 1.41 | 1.30 | 1.34 | 1.34 | -2.90% | 26,637 |
| Nov 7, 2025 | 1.35 | 1.45 | 1.28 | 1.38 | 1.38 | 3.76% | 33,412 |
| Nov 6, 2025 | 1.38 | 1.47 | 1.30 | 1.33 | 1.33 | -1.48% | 11,574 |
| Nov 5, 2025 | 1.31 | 1.37 | 1.31 | 1.35 | 1.35 | 1.50% | 21,015 |
| Nov 4, 2025 | 1.40 | 1.40 | 1.30 | 1.33 | 1.33 | -4.32% | 20,082 |
| Nov 3, 2025 | 1.46 | 1.46 | 1.37 | 1.39 | 1.39 | -3.47% | 18,031 |
| Oct 31, 2025 | 1.44 | 1.44 | 1.37 | 1.44 | 1.44 | 5.88% | 19,215 |
| Oct 30, 2025 | 1.52 | 1.54 | 1.35 | 1.36 | 1.36 | -4.23% | 64,631 |
| Oct 29, 2025 | 1.62 | 1.70 | 1.41 | 1.42 | 1.42 | -10.13% | 56,725 |
| Oct 28, 2025 | 1.64 | 1.73 | 1.55 | 1.58 | 1.58 | -2.47% | 27,225 |
| Oct 27, 2025 | 1.64 | 1.67 | 1.61 | 1.62 | 1.62 | -1.22% | 17,401 |
| Oct 24, 2025 | 1.61 | 1.77 | 1.61 | 1.64 | 1.64 | 1.86% | 11,898 |
| Oct 23, 2025 | 1.64 | 1.89 | 1.61 | 1.61 | 1.61 | -4.17% | 49,913 |
| Oct 22, 2025 | 1.74 | 1.88 | 1.60 | 1.68 | 1.68 | -1.75% | 28,741 |
| Oct 21, 2025 | 1.77 | 1.85 | 1.70 | 1.71 | 1.71 | -3.93% | 30,166 |
| Oct 20, 2025 | 1.76 | 1.80 | 1.70 | 1.78 | 1.78 | 2.30% | 18,155 |
| Oct 17, 2025 | 1.69 | 1.78 | 1.68 | 1.74 | 1.74 | 2.35% | 10,299 |
| Oct 16, 2025 | 1.85 | 1.88 | 1.69 | 1.70 | 1.70 | -7.61% | 32,809 |
| Oct 15, 2025 | 1.80 | 1.96 | 1.80 | 1.84 | 1.84 | 1.66% | 41,970 |
| Oct 14, 2025 | 1.74 | 1.88 | 1.74 | 1.81 | 1.81 | -4.23% | 42,736 |
| Oct 13, 2025 | 1.96 | 1.96 | 1.88 | 1.89 | 1.89 | -4.55% | 37,450 |
| Oct 10, 2025 | 2.05 | 2.13 | 1.98 | 1.98 | 1.98 | -3.41% | 51,929 |
| Oct 9, 2025 | 2.03 | 2.10 | 1.97 | 2.05 | 2.05 | 0.99% | 81,470 |
| Oct 8, 2025 | 1.93 | 2.04 | 1.90 | 2.03 | 2.03 | 9.14% | 102,821 |
| Oct 7, 2025 | 1.87 | 1.94 | 1.78 | 1.86 | 1.86 | 1.64% | 42,027 |
| Oct 6, 2025 | 1.91 | 2.09 | 1.77 | 1.83 | 1.83 | -1.08% | 165,252 |
| Oct 3, 2025 | 1.85 | 2.07 | 1.78 | 1.85 | 1.85 | 5.71% | 188,007 |
| Oct 2, 2025 | 1.70 | 1.92 | 1.70 | 1.75 | 1.75 | 3.55% | 163,454 |
| Oct 1, 2025 | 1.64 | 1.75 | 1.60 | 1.69 | 1.69 | 1.81% | 126,272 |
| Sep 30, 2025 | 1.35 | 1.70 | 1.25 | 1.66 | 1.66 | 26.72% | 2,861,840 |
| Sep 29, 2025 | 1.35 | 1.38 | 1.31 | 1.31 | 1.31 | - | 56,318 |
| Sep 26, 2025 | 1.51 | 1.55 | 1.21 | 1.31 | 1.31 | -13.30% | 1,746,552 |
| Sep 25, 2025 | 1.57 | 1.58 | 1.51 | 1.51 | 1.51 | -4.37% | 15,031 |
| Sep 24, 2025 | 1.51 | 1.58 | 1.51 | 1.58 | 1.58 | 3.95% | 31,606 |
| Sep 23, 2025 | 1.59 | 1.64 | 1.52 | 1.52 | 1.52 | -8.98% | 29,697 |
| Sep 22, 2025 | 1.87 | 1.87 | 1.65 | 1.67 | 1.67 | -6.18% | 32,683 |
| Sep 19, 2025 | 1.73 | 1.88 | 1.73 | 1.78 | 1.78 | - | 29,298 |