Skip to main content
logo
CASI Pharmaceuticals, Inc. (CASI)
NASDAQ: CASI · Real-Time Price · USD
1.740
+0.040 (2.35%)
At close: Oct 17, 2025, 4:00 PM EDT
1.770
+0.030 (1.72%)
After-hours: Oct 17, 2025, 5:46 PM EDT

CASI Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 20251.691.781.681.741.742.35%10,299
Oct 16, 20251.851.881.691.701.70-7.61%32,809
Oct 15, 20251.801.961.801.841.841.66%41,970
Oct 14, 20251.741.881.741.811.81-4.23%42,736
Oct 13, 20251.961.961.881.891.89-4.55%37,450
Oct 10, 20252.052.131.981.981.98-3.41%51,929
Oct 9, 20252.032.101.972.052.050.99%81,470
Oct 8, 20251.932.041.902.032.039.14%102,821
Oct 7, 20251.871.941.781.861.861.64%42,027
Oct 6, 20251.912.091.771.831.83-1.08%165,252
Oct 3, 20251.852.071.781.851.855.71%188,007
Oct 2, 20251.701.921.701.751.753.55%163,454
Oct 1, 20251.641.751.601.691.691.81%126,272
Sep 30, 20251.351.701.251.661.6626.72%2,861,840
Sep 29, 20251.351.381.311.311.31-56,318
Sep 26, 20251.511.551.211.311.31-13.30%1,746,552
Sep 25, 20251.571.581.511.511.51-4.37%15,031
Sep 24, 20251.511.581.511.581.583.95%31,606
Sep 23, 20251.591.641.521.521.52-8.98%29,697
Sep 22, 20251.871.871.651.671.67-6.18%32,683
Sep 19, 20251.731.881.731.781.78-29,298
Sep 18, 20251.902.001.711.781.78-6.56%103,801
Sep 17, 20251.922.001.881.911.91-5.22%68,079
Sep 16, 20252.062.112.012.012.01-3.83%286,475
Sep 15, 20252.222.282.052.092.09-8.33%35,711
Sep 12, 20252.312.362.212.282.28-2.15%38,518
Sep 11, 20252.352.492.322.332.33-1.27%20,657
Sep 10, 20252.342.412.312.362.360.85%61,958
Sep 9, 20252.312.392.302.342.34-0.43%56,609
Sep 8, 20252.302.462.302.352.350.43%33,560
Sep 5, 20252.222.382.212.342.342.63%26,289
Sep 4, 20252.272.502.182.282.28-2.15%91,380
Sep 3, 20252.312.382.302.332.331.30%26,097
Sep 2, 20252.222.492.142.302.30-0.43%102,795
Aug 29, 20252.452.452.282.312.31-5.33%38,865
Aug 28, 20252.192.492.192.442.449.42%71,140
Aug 27, 20252.282.362.192.232.23-2.62%40,474
Aug 26, 20252.382.422.292.292.29-5.76%64,148
Aug 25, 20252.352.562.272.432.432.97%110,231
Aug 22, 20252.502.592.332.362.36-4.45%71,846
Aug 21, 20252.262.542.252.472.478.33%87,930
Aug 20, 20252.152.481.952.282.285.07%204,870
Aug 19, 20252.192.272.112.172.17-3.98%58,548
Aug 18, 20252.122.452.032.262.26-5.04%419,183
Aug 15, 20251.953.091.912.382.3822.68%6,070,773
Aug 14, 20251.832.001.831.941.946.01%108,286
Aug 13, 20251.832.031.791.831.831.10%238,269
Aug 12, 20251.741.881.691.811.814.62%151,307
Aug 11, 20251.631.851.611.731.736.13%218,162
Aug 8, 20251.471.721.461.631.6310.88%232,374