CASI Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	1.97	2.04	1.97	2.02	2.02	0.75%	2,837
Apr 23, 2025	1.97	2.00	1.97	2.00	2.00	1.01%	3,497
Apr 22, 2025	2.01	2.07	1.94	1.98	1.98	3.13%	10,565
Apr 21, 2025	1.95	2.20	1.92	1.92	1.92	-0.98%	40,443
Apr 17, 2025	1.92	2.20	1.92	1.94	1.94	0.47%	16,797
Apr 16, 2025	1.91	2.06	1.91	1.93	1.93	-3.02%	4,494
Apr 15, 2025	2.05	2.06	1.99	1.99	1.99	-5.15%	4,538
Apr 14, 2025	2.01	2.14	1.92	2.10	2.10	7.59%	33,277
Apr 11, 2025	2.09	2.09	1.90	1.95	1.95	2.09%	3,881
Apr 10, 2025	2.01	2.22	1.88	1.91	1.91	-9.48%	9,532
Apr 9, 2025	1.93	2.37	1.90	2.11	2.11	3.43%	28,158
Apr 8, 2025	2.07	2.08	2.00	2.04	2.04	1.49%	4,019
Apr 7, 2025	2.01	2.05	2.01	2.01	2.01	-3.83%	8,956
Apr 4, 2025	2.06	2.22	2.04	2.09	2.09	-1.65%	11,130
Apr 3, 2025	1.90	2.24	1.90	2.13	2.13	0.71%	35,727
Apr 2, 2025	2.08	2.42	2.06	2.11	2.11	0.48%	22,548
Apr 1, 2025	2.17	2.17	2.08	2.10	2.10	-2.78%	8,397
Mar 31, 2025	2.12	2.17	2.12	2.16	2.16	0.61%	3,312
Mar 28, 2025	2.11	2.19	2.11	2.15	2.15	-2.41%	6,978
Mar 27, 2025	2.16	2.22	2.10	2.20	2.20	4.27%	2,744
Mar 26, 2025	2.27	2.40	2.11	2.11	2.11	-10.97%	12,052
Mar 25, 2025	2.15	2.52	2.10	2.37	2.37	11.79%	39,535
Mar 24, 2025	2.20	2.50	2.07	2.12	2.12	-4.25%	13,053
Mar 21, 2025	2.28	2.28	2.16	2.21	2.21	-3.74%	3,457
Mar 20, 2025	2.26	2.50	2.25	2.30	2.30	-	14,382
Mar 19, 2025	2.36	2.38	2.30	2.30	2.30	-5.35%	3,991
Mar 18, 2025	2.25	2.48	2.23	2.43	2.43	7.52%	13,524
Mar 17, 2025	2.22	2.42	2.13	2.26	2.26	1.57%	12,512
Mar 14, 2025	2.04	2.40	2.04	2.23	2.23	7.49%	7,553
Mar 13, 2025	2.15	2.15	2.04	2.07	2.07	-2.36%	2,523
Mar 12, 2025	2.22	2.23	2.11	2.12	2.12	-4.07%	5,173
Mar 11, 2025	2.04	2.21	2.04	2.21	2.21	-1.34%	2,535
Mar 10, 2025	2.20	2.33	2.20	2.24	2.24	1.82%	4,730
Mar 7, 2025	2.49	2.49	2.15	2.20	2.20	-2.65%	3,136
Mar 6, 2025	2.28	2.38	2.24	2.26	2.26	-0.88%	12,082
Mar 5, 2025	2.39	2.48	2.28	2.28	2.28	-	4,623
Mar 4, 2025	2.26	2.37	2.26	2.28	2.28	0.44%	4,211
Mar 3, 2025	2.32	2.46	2.27	2.27	2.27	0.89%	1,394
Feb 28, 2025	2.37	2.44	2.25	2.25	2.25	-4.66%	6,721
Feb 27, 2025	2.43	2.43	2.34	2.36	2.36	0.85%	6,881
Feb 26, 2025	2.34	2.41	2.34	2.34	2.34	0.43%	4,901
Feb 25, 2025	2.37	2.42	2.26	2.33	2.33	-3.72%	10,648
Feb 24, 2025	2.45	2.46	2.36	2.42	2.42	-1.22%	11,093
Feb 21, 2025	2.40	2.50	2.40	2.45	2.45	-0.41%	6,957
Feb 20, 2025	2.45	2.52	2.40	2.46	2.46	-0.40%	6,190
Feb 19, 2025	2.52	2.52	2.43	2.47	2.47	-2.18%	16,582
Feb 18, 2025	2.53	2.57	2.50	2.53	2.53	1.00%	5,160
Feb 14, 2025	2.62	2.65	2.48	2.50	2.50	-3.47%	19,885
Feb 13, 2025	2.55	2.63	2.53	2.59	2.59	1.97%	7,965
Feb 12, 2025	2.51	2.54	2.43	2.54	2.54	4.96%	12,860