CASI Pharmaceuticals, Inc. (CASI)
NASDAQ: CASI · Real-Time Price · USD
2.450
-0.030 (-1.21%)
Feb 21, 2025, 4:00 PM EST - Market closed
CASI Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2025 | 2.40 | 2.50 | 2.40 | 2.42 | 2.42 | -2.10% | 8,311 |
| Feb 10, 2025 | 2.52 | 2.63 | 2.40 | 2.47 | 2.47 | 0.49% | 7,366 |
| Feb 7, 2025 | 2.57 | 2.57 | 2.40 | 2.46 | 2.46 | -8.21% | 11,247 |
| Feb 6, 2025 | 2.42 | 2.68 | 2.39 | 2.68 | 2.68 | 5.10% | 5,390 |
| Feb 5, 2025 | 2.64 | 2.64 | 2.37 | 2.55 | 2.55 | - | 11,915 |
| Feb 4, 2025 | 2.38 | 2.65 | 2.38 | 2.55 | 2.55 | 8.05% | 25,202 |
| Feb 3, 2025 | 2.36 | 2.58 | 2.30 | 2.36 | 2.36 | -4.65% | 37,722 |
| Jan 31, 2025 | 2.50 | 2.51 | 2.36 | 2.48 | 2.48 | -0.80% | 15,034 |
| Jan 30, 2025 | 2.30 | 2.54 | 2.30 | 2.50 | 2.50 | 5.50% | 10,272 |
| Jan 29, 2025 | 2.50 | 2.51 | 2.27 | 2.37 | 2.37 | -4.44% | 20,561 |
| Jan 28, 2025 | 2.60 | 2.73 | 2.45 | 2.48 | 2.48 | -2.94% | 10,147 |
| Jan 27, 2025 | 2.58 | 2.72 | 2.44 | 2.55 | 2.55 | -4.14% | 16,201 |
| Jan 24, 2025 | 2.58 | 2.79 | 2.57 | 2.66 | 2.66 | 3.10% | 37,665 |
| Jan 23, 2025 | 2.52 | 2.72 | 2.51 | 2.58 | 2.58 | - | 14,175 |
| Jan 22, 2025 | 2.60 | 2.79 | 2.50 | 2.58 | 2.58 | -1.90% | 50,084 |
| Jan 21, 2025 | 2.74 | 2.86 | 2.56 | 2.63 | 2.63 | 0.38% | 22,720 |
| Jan 17, 2025 | 2.57 | 2.76 | 2.51 | 2.62 | 2.62 | 4.80% | 7,950 |
| Jan 16, 2025 | 2.60 | 2.63 | 2.44 | 2.50 | 2.50 | -1.38% | 33,326 |
| Jan 15, 2025 | 2.76 | 2.76 | 2.48 | 2.54 | 2.54 | -0.20% | 21,199 |
| Jan 14, 2025 | 2.70 | 2.70 | 2.44 | 2.54 | 2.54 | -4.11% | 25,829 |
| Jan 13, 2025 | 2.63 | 2.81 | 2.59 | 2.65 | 2.65 | 1.49% | 12,726 |
| Jan 10, 2025 | 2.90 | 2.90 | 2.58 | 2.61 | 2.61 | -8.74% | 36,249 |
| Jan 8, 2025 | 3.13 | 3.14 | 2.80 | 2.86 | 2.86 | -10.90% | 26,143 |
| Jan 7, 2025 | 3.03 | 3.29 | 3.02 | 3.21 | 3.21 | 4.22% | 38,625 |
| Jan 6, 2025 | 2.88 | 3.12 | 2.68 | 3.08 | 3.08 | 6.94% | 66,267 |
| Jan 3, 2025 | 2.89 | 3.15 | 2.83 | 2.88 | 2.88 | -3.36% | 45,881 |
| Jan 2, 2025 | 2.70 | 2.98 | 2.70 | 2.98 | 2.98 | 5.30% | 20,069 |
| Dec 31, 2024 | 2.82 | 2.98 | 2.62 | 2.83 | 2.83 | -3.41% | 32,218 |
| Dec 30, 2024 | 2.83 | 2.99 | 2.67 | 2.93 | 2.93 | -1.68% | 44,344 |
| Dec 27, 2024 | 2.91 | 3.16 | 2.89 | 2.98 | 2.98 | -2.93% | 49,484 |
| Dec 26, 2024 | 2.80 | 3.47 | 2.75 | 3.07 | 3.07 | 8.87% | 71,497 |
| Dec 24, 2024 | 2.58 | 3.28 | 2.50 | 2.82 | 2.82 | 5.22% | 163,168 |
| Dec 23, 2024 | 2.54 | 2.69 | 2.53 | 2.68 | 2.68 | 1.13% | 23,467 |
| 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 |