CASI Pharmaceuticals, Inc. (CASI)
NASDAQ: CASI · Real-Time Price · USD
2.650
-0.140 (-5.02%)
Dec 20, 2024, 4:00 PM EST - Market closed
CASI Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 2.72 | 2.82 | 2.65 | 2.65 | 2.65 | -1.49% | 76,852 |
| Dec 19, 2024 | 2.89 | 2.97 | 2.50 | 2.69 | 2.69 | -5.94% | 26,314 |
| Dec 18, 2024 | 3.15 | 3.15 | 2.86 | 2.86 | 2.86 | -5.30% | 22,282 |
| Dec 17, 2024 | 3.10 | 3.32 | 2.86 | 3.02 | 3.02 | -4.13% | 56,869 |
| Dec 16, 2024 | 3.13 | 3.33 | 3.00 | 3.15 | 3.15 | 1.29% | 28,568 |
| Dec 13, 2024 | 3.07 | 3.47 | 3.07 | 3.11 | 3.11 | 1.30% | 57,301 |
| Dec 12, 2024 | 3.16 | 3.34 | 2.88 | 3.07 | 3.07 | -1.60% | 36,127 |
| Dec 11, 2024 | 3.33 | 3.54 | 3.11 | 3.12 | 3.12 | -9.04% | 50,713 |
| Dec 10, 2024 | 3.74 | 3.90 | 3.25 | 3.43 | 3.43 | -11.83% | 74,799 |
| Dec 9, 2024 | 3.55 | 3.97 | 3.46 | 3.89 | 3.89 | 7.16% | 64,254 |
| Dec 6, 2024 | 2.94 | 3.67 | 2.88 | 3.63 | 3.63 | 29.18% | 115,081 |
| Dec 5, 2024 | 3.38 | 3.46 | 2.70 | 2.81 | 2.81 | -17.84% | 90,346 |
| Dec 4, 2024 | 3.60 | 3.64 | 3.21 | 3.42 | 3.42 | -4.20% | 42,330 |
| Dec 3, 2024 | 3.90 | 4.05 | 3.57 | 3.57 | 3.57 | -9.57% | 47,123 |
| Dec 2, 2024 | 3.83 | 4.00 | 3.61 | 3.95 | 3.95 | 3.89% | 36,959 |
| Nov 29, 2024 | 4.04 | 4.10 | 3.53 | 3.80 | 3.80 | -4.28% | 32,578 |
| Nov 27, 2024 | 4.10 | 4.18 | 3.97 | 3.97 | 3.97 | -4.11% | 27,749 |
| Nov 26, 2024 | 4.35 | 4.48 | 4.12 | 4.14 | 4.14 | -3.50% | 55,015 |
| Nov 25, 2024 | 4.93 | 5.14 | 4.08 | 4.29 | 4.29 | -15.88% | 143,297 |
| Nov 22, 2024 | 5.16 | 5.31 | 5.00 | 5.10 | 5.10 | -2.86% | 16,085 |
| Nov 21, 2024 | 5.20 | 5.32 | 5.20 | 5.25 | 5.25 | -0.19% | 11,943 |
| Nov 20, 2024 | 5.36 | 5.52 | 4.77 | 5.26 | 5.26 | -1.50% | 62,747 |
| Nov 19, 2024 | 5.36 | 5.69 | 5.30 | 5.34 | 5.34 | -4.98% | 45,438 |
| Nov 18, 2024 | 5.48 | 5.69 | 5.26 | 5.62 | 5.62 | 5.44% | 18,716 |
| Nov 15, 2024 | 5.51 | 5.95 | 5.31 | 5.33 | 5.33 | -9.35% | 27,316 |
| Nov 14, 2024 | 5.26 | 5.89 | 5.26 | 5.88 | 5.88 | 5.95% | 19,520 |
| Nov 13, 2024 | 5.50 | 5.65 | 5.25 | 5.55 | 5.55 | -0.89% | 16,608 |
| Nov 12, 2024 | 5.28 | 5.88 | 5.21 | 5.60 | 5.60 | 0.18% | 23,611 |
| Nov 11, 2024 | 5.46 | 5.68 | 5.40 | 5.59 | 5.59 | 1.99% | 13,566 |
| Nov 8, 2024 | 5.79 | 5.79 | 5.47 | 5.48 | 5.48 | -2.47% | 21,577 |
| Nov 7, 2024 | 5.55 | 5.95 | 5.55 | 5.62 | 5.62 | -2.68% | 8,938 |
| Nov 6, 2024 | 6.08 | 6.13 | 5.53 | 5.78 | 5.78 | -3.10% | 69,584 |
| Nov 5, 2024 | 6.10 | 6.30 | 5.84 | 5.96 | 5.96 | -2.85% | 156,675 |
| Nov 4, 2024 | 5.99 | 6.14 | 5.66 | 6.14 | 6.14 | 2.08% | 54,029 |
| Nov 1, 2024 | 5.73 | 6.13 | 5.73 | 6.01 | 6.01 | -0.41% | 27,699 |
| Oct 31, 2024 | 6.14 | 6.20 | 5.81 | 6.04 | 6.04 | -1.39% | 26,014 |
| Oct 30, 2024 | 5.91 | 6.15 | 5.81 | 6.12 | 6.12 | -0.24% | 24,804 |
| Oct 29, 2024 | 6.00 | 6.20 | 5.72 | 6.14 | 6.14 | 4.51% | 37,922 |
| Oct 28, 2024 | 6.26 | 6.44 | 5.76 | 5.87 | 5.87 | -9.69% | 43,762 |
| Oct 25, 2024 | 5.62 | 6.50 | 5.62 | 6.50 | 6.50 | 11.49% | 8,803 |
| Oct 24, 2024 | 5.58 | 5.99 | 5.58 | 5.83 | 5.83 | 6.00% | 22,624 |
| Oct 23, 2024 | 5.66 | 5.66 | 5.39 | 5.50 | 5.50 | -0.90% | 10,524 |
| Oct 22, 2024 | 5.66 | 5.66 | 5.23 | 5.55 | 5.55 | 0.91% | 33,691 |
| Oct 21, 2024 | 5.75 | 5.75 | 5.30 | 5.50 | 5.50 | -1.43% | 6,617 |
| Oct 18, 2024 | 5.49 | 5.78 | 5.43 | 5.58 | 5.58 | 2.76% | 19,758 |
| Oct 17, 2024 | 5.35 | 5.57 | 5.20 | 5.43 | 5.43 | 0.56% | 54,416 |
| Oct 16, 2024 | 5.59 | 6.24 | 5.40 | 5.40 | 5.40 | -3.23% | 18,212 |
| Oct 15, 2024 | 5.90 | 6.00 | 5.31 | 5.58 | 5.58 | -4.12% | 23,876 |
| Oct 14, 2024 | 5.66 | 5.92 | 5.58 | 5.82 | 5.82 | - | 31,863 |
| Oct 11, 2024 | 5.82 | 5.97 | 5.50 | 5.82 | 5.82 | -1.02% | 9,144 |
| Oct 10, 2024 | 6.08 | 7.14 | 5.65 | 5.88 | 5.88 | -2.81% | 58,274 |
| Oct 9, 2024 | 6.00 | 7.50 | 5.75 | 6.05 | 6.05 | 6.14% | 208,082 |
| Oct 8, 2024 | 5.75 | 5.96 | 5.55 | 5.70 | 5.70 | -0.87% | 13,571 |
| Oct 7, 2024 | 5.59 | 5.89 | 5.52 | 5.75 | 5.75 | 3.98% | 18,319 |
| Oct 4, 2024 | 5.46 | 5.77 | 5.46 | 5.53 | 5.53 | 1.58% | 6,498 |
| Oct 3, 2024 | 5.50 | 6.15 | 5.29 | 5.44 | 5.44 | -1.56% | 36,649 |
| Oct 2, 2024 | 5.66 | 5.75 | 5.32 | 5.53 | 5.53 | -1.43% | 10,315 |
| Oct 1, 2024 | 6.00 | 6.01 | 5.51 | 5.61 | 5.61 | -8.93% | 24,120 |
| Sep 30, 2024 | 5.95 | 6.43 | 5.95 | 6.16 | 6.16 | 2.50% | 20,686 |
| Sep 27, 2024 | 5.76 | 6.29 | 5.76 | 6.01 | 6.01 | 3.98% | 8,766 |
| Sep 26, 2024 | 5.30 | 5.97 | 4.84 | 5.78 | 5.78 | 9.68% | 23,030 |
| Sep 25, 2024 | 5.88 | 5.88 | 5.22 | 5.27 | 5.27 | -4.36% | 11,889 |
| Sep 24, 2024 | 6.08 | 6.70 | 5.51 | 5.51 | 5.51 | -9.38% | 37,216 |
| Sep 23, 2024 | 6.35 | 6.59 | 6.05 | 6.08 | 6.08 | -6.03% | 16,775 |
| Sep 20, 2024 | 6.57 | 6.68 | 6.37 | 6.47 | 6.47 | -1.07% | 8,813 |
| Sep 19, 2024 | 6.79 | 6.87 | 6.54 | 6.54 | 6.54 | -3.25% | 7,647 |
| Sep 18, 2024 | 6.73 | 6.92 | 6.69 | 6.76 | 6.76 | -1.89% | 4,611 |
| Sep 17, 2024 | 6.86 | 7.16 | 6.71 | 6.89 | 6.89 | - | 16,485 |
| Sep 16, 2024 | 7.04 | 7.30 | 6.86 | 6.89 | 6.89 | -3.91% | 11,769 |
| Sep 13, 2024 | 7.40 | 7.45 | 7.14 | 7.17 | 7.17 | -0.69% | 20,185 |
| Sep 12, 2024 | 7.37 | 7.55 | 7.06 | 7.22 | 7.22 | -4.37% | 19,157 |
| Sep 11, 2024 | 7.24 | 7.67 | 7.16 | 7.55 | 7.55 | 2.86% | 32,937 |
| Sep 10, 2024 | 6.66 | 7.38 | 6.55 | 7.34 | 7.34 | 9.88% | 45,105 |
| Sep 9, 2024 | 6.39 | 6.68 | 6.27 | 6.68 | 6.68 | 2.77% | 18,027 |
| Sep 6, 2024 | 6.45 | 6.58 | 6.45 | 6.50 | 6.50 | -0.76% | 5,808 |
| Sep 5, 2024 | 6.51 | 6.61 | 6.26 | 6.55 | 6.55 | -2.09% | 2,987 |
| Sep 4, 2024 | 6.28 | 6.70 | 6.25 | 6.69 | 6.69 | 2.92% | 38,389 |
| Sep 3, 2024 | 6.49 | 6.59 | 6.26 | 6.50 | 6.50 | -1.37% | 33,112 |
| Aug 30, 2024 | 6.50 | 6.74 | 6.41 | 6.59 | 6.59 | 0.76% | 3,853 |
| Aug 29, 2024 | 6.39 | 6.54 | 6.38 | 6.54 | 6.54 | 2.51% | 6,640 |
| Aug 28, 2024 | 6.57 | 6.58 | 6.38 | 6.38 | 6.38 | -2.00% | 10,061 |
| Aug 27, 2024 | 6.67 | 6.70 | 6.50 | 6.51 | 6.51 | -1.44% | 26,561 |
| Aug 26, 2024 | 6.52 | 6.70 | 6.44 | 6.61 | 6.61 | 2.40% | 13,818 |
| Aug 23, 2024 | 6.73 | 6.73 | 6.39 | 6.45 | 6.45 | -4.30% | 12,366 |
| Aug 22, 2024 | 6.49 | 6.75 | 6.37 | 6.74 | 6.74 | 3.69% | 79,498 |
| Aug 21, 2024 | 6.11 | 6.50 | 6.11 | 6.50 | 6.50 | 1.96% | 3,073 |
| Aug 20, 2024 | 6.25 | 6.42 | 6.25 | 6.38 | 6.38 | 1.35% | 19,436 |
| Aug 19, 2024 | 6.54 | 6.60 | 6.21 | 6.29 | 6.29 | -4.12% | 11,818 |
| Aug 16, 2024 | 6.71 | 6.74 | 6.51 | 6.56 | 6.56 | - | 13,434 |
| Aug 15, 2024 | 6.31 | 6.56 | 6.31 | 6.56 | 6.56 | 2.34% | 10,246 |
| Aug 14, 2024 | 6.37 | 6.68 | 6.34 | 6.41 | 6.41 | -1.38% | 46,258 |
| Aug 13, 2024 | 6.51 | 6.51 | 6.38 | 6.50 | 6.50 | - | 6,898 |
| Aug 12, 2024 | 6.27 | 6.50 | 5.96 | 6.50 | 6.50 | 3.83% | 18,617 |
| Aug 9, 2024 | 6.70 | 6.86 | 6.02 | 6.26 | 6.26 | -7.26% | 24,405 |
| Aug 8, 2024 | 6.29 | 6.80 | 6.10 | 6.75 | 6.75 | 7.83% | 33,725 |
| Aug 7, 2024 | 6.43 | 6.43 | 5.81 | 6.26 | 6.26 | -1.88% | 22,769 |
| Aug 6, 2024 | 6.01 | 6.50 | 6.01 | 6.38 | 6.38 | -1.85% | 27,780 |
| Aug 5, 2024 | 6.20 | 6.63 | 5.84 | 6.50 | 6.50 | -2.84% | 19,496 |
| Aug 2, 2024 | 6.60 | 6.96 | 6.41 | 6.69 | 6.69 | -4.84% | 87,461 |
| Aug 1, 2024 | 7.05 | 7.29 | 6.38 | 7.03 | 7.03 | -3.03% | 61,230 |