CASI Pharmaceuticals, Inc. (CASI)
NASDAQ: CASI · Real-Time Price · USD
1.965
+0.155 (8.56%)
Aug 13, 2025, 2:50 PM - Market open
Nuvei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 1.74 | 1.88 | 1.69 | 1.81 | 1.81 | 4.62% | 151,307 |
| Aug 11, 2025 | 1.63 | 1.85 | 1.61 | 1.73 | 1.73 | 6.13% | 218,162 |
| Aug 8, 2025 | 1.47 | 1.72 | 1.46 | 1.63 | 1.63 | 10.88% | 232,374 |
| Aug 7, 2025 | 1.68 | 1.70 | 1.47 | 1.47 | 1.47 | -12.50% | 301,957 |
| Aug 6, 2025 | 1.95 | 1.95 | 1.68 | 1.68 | 1.68 | -13.40% | 477,793 |
| Aug 5, 2025 | 1.88 | 2.15 | 1.86 | 1.94 | 1.94 | -0.51% | 1,442,668 |
| Aug 4, 2025 | 1.41 | 2.57 | 1.37 | 1.95 | 1.95 | 51.16% | 64,196,902 |
| Aug 1, 2025 | 1.29 | 1.36 | 1.25 | 1.29 | 1.29 | -0.77% | 14,278 |
| Jul 31, 2025 | 1.49 | 1.51 | 1.30 | 1.30 | 1.30 | -14.47% | 68,099 |
| Jul 30, 2025 | 1.55 | 1.58 | 1.48 | 1.52 | 1.52 | - | 25,291 |
| Jul 29, 2025 | 1.69 | 1.77 | 1.50 | 1.52 | 1.52 | -6.17% | 86,741 |
| Jul 28, 2025 | 1.51 | 1.62 | 1.49 | 1.62 | 1.62 | 9.46% | 44,961 |
| Jul 25, 2025 | 1.44 | 1.58 | 1.42 | 1.48 | 1.48 | 4.23% | 70,014 |
| Jul 24, 2025 | 1.33 | 1.44 | 1.32 | 1.42 | 1.42 | 3.65% | 77,479 |
| Jul 23, 2025 | 1.25 | 1.41 | 1.24 | 1.37 | 1.37 | 9.16% | 148,473 |
| Jul 22, 2025 | 1.26 | 1.27 | 1.22 | 1.26 | 1.26 | 2.87% | 747,642 |
| Jul 21, 2025 | 1.29 | 1.32 | 1.22 | 1.22 | 1.22 | -3.17% | 14,539 |
| Jul 18, 2025 | 1.29 | 1.33 | 1.26 | 1.26 | 1.26 | -2.33% | 15,904 |
| Jul 17, 2025 | 1.31 | 1.33 | 1.22 | 1.29 | 1.29 | -2.27% | 57,491 |
| Jul 16, 2025 | 1.30 | 1.33 | 1.22 | 1.32 | 1.32 | 1.54% | 17,729 |
| Jul 15, 2025 | 1.40 | 1.42 | 1.30 | 1.30 | 1.30 | -9.09% | 12,174 |
| Jul 14, 2025 | 1.40 | 1.44 | 1.34 | 1.43 | 1.43 | 2.14% | 18,870 |
| Jul 11, 2025 | 1.41 | 1.43 | 1.32 | 1.40 | 1.40 | -2.10% | 26,805 |
| Jul 10, 2025 | 1.36 | 1.45 | 1.36 | 1.43 | 1.43 | 1.42% | 18,438 |
| Jul 9, 2025 | 1.42 | 1.45 | 1.32 | 1.41 | 1.41 | 0.36% | 22,433 |
| Jul 8, 2025 | 1.30 | 1.42 | 1.28 | 1.41 | 1.41 | 5.72% | 73,082 |
| Jul 7, 2025 | 1.31 | 1.33 | 1.23 | 1.33 | 1.33 | 2.23% | 21,733 |
| Jul 3, 2025 | 1.38 | 1.39 | 1.30 | 1.30 | 1.30 | -2.26% | 12,568 |
| Jul 2, 2025 | 1.30 | 1.50 | 1.29 | 1.33 | 1.33 | - | 72,528 |
| Jul 1, 2025 | 1.18 | 1.33 | 1.18 | 1.33 | 1.33 | 12.71% | 23,871 |
| Jun 30, 2025 | 1.20 | 1.26 | 1.09 | 1.18 | 1.18 | -1.67% | 126,962 |
| Jun 27, 2025 | 1.26 | 1.29 | 1.19 | 1.20 | 1.20 | -7.69% | 30,569 |
| Jun 26, 2025 | 1.30 | 1.30 | 1.25 | 1.30 | 1.30 | 0.39% | 39,360 |
| Jun 25, 2025 | 1.35 | 1.35 | 1.27 | 1.30 | 1.30 | -3.72% | 28,225 |
| Jun 24, 2025 | 1.24 | 1.42 | 1.24 | 1.35 | 1.35 | 9.35% | 49,773 |
| Jun 23, 2025 | 1.32 | 1.34 | 1.22 | 1.23 | 1.23 | -7.17% | 99,476 |
| Jun 20, 2025 | 1.37 | 1.47 | 1.31 | 1.33 | 1.33 | -2.57% | 100,625 |
| Jun 18, 2025 | 1.55 | 1.56 | 1.30 | 1.36 | 1.36 | -7.48% | 241,022 |
| Jun 17, 2025 | 1.40 | 2.07 | 1.25 | 1.47 | 1.47 | 10.53% | 851,400 |
| Jun 16, 2025 | 1.90 | 1.90 | 1.10 | 1.33 | 1.33 | -27.72% | 597,873 |
| Jun 13, 2025 | 1.75 | 2.92 | 1.72 | 1.84 | 1.84 | 2.79% | 3,849,396 |
| Jun 12, 2025 | 1.81 | 1.81 | 1.79 | 1.79 | 1.79 | -1.97% | 2,587 |
| Jun 11, 2025 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -2.35% | 7,533 |
| Jun 10, 2025 | 1.86 | 1.87 | 1.74 | 1.87 | 1.87 | - | 17,858 |
| Jun 9, 2025 | 1.88 | 1.88 | 1.83 | 1.87 | 1.87 | 0.43% | 14,139 |
| Jun 6, 2025 | 1.89 | 1.89 | 1.86 | 1.86 | 1.86 | -0.43% | 3,885 |
| Jun 5, 2025 | 1.91 | 1.91 | 1.87 | 1.87 | 1.87 | -3.11% | 1,425 |
| Jun 4, 2025 | 1.82 | 1.93 | 1.82 | 1.93 | 1.93 | 3.76% | 2,678 |
| Jun 3, 2025 | 1.83 | 2.00 | 1.83 | 1.86 | 1.86 | 0.65% | 22,829 |
| Jun 2, 2025 | 1.87 | 1.87 | 1.82 | 1.85 | 1.85 | -2.22% | 4,465 |