CASI Pharmaceuticals, Inc. (CASI)
NASDAQ: CASI · Real-Time Price · USD
1.840
+0.050 (2.79%)
At close: Jun 13, 2025, 4:00 PM
1.850
+0.010 (0.54%)
After-hours: Jun 13, 2025, 7:45 PM EDT
CASI Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 30, 2025 | 1.92 | 1.92 | 1.89 | 1.89 | 1.89 | 0.53% | 4,018 |
| May 29, 2025 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | 0.21% | 8,753 |
| May 28, 2025 | 1.84 | 1.89 | 1.84 | 1.88 | 1.88 | -0.74% | 9,858 |
| May 27, 2025 | 1.87 | 1.89 | 1.77 | 1.89 | 1.89 | 1.07% | 4,162 |
| May 23, 2025 | 1.89 | 1.90 | 1.87 | 1.87 | 1.87 | -1.06% | 3,770 |
| May 22, 2025 | 1.96 | 1.96 | 1.87 | 1.89 | 1.89 | -1.56% | 9,793 |
| May 21, 2025 | 1.82 | 1.96 | 1.82 | 1.92 | 1.92 | 2.67% | 13,303 |
| May 20, 2025 | 1.90 | 1.97 | 1.84 | 1.87 | 1.87 | -1.99% | 7,123 |
| May 19, 2025 | 1.98 | 1.98 | 1.91 | 1.91 | 1.91 | -1.70% | 3,115 |
| May 16, 2025 | 1.97 | 1.97 | 1.77 | 1.94 | 1.94 | 7.24% | 4,750 |
| May 15, 2025 | 1.89 | 1.97 | 1.81 | 1.81 | 1.81 | -5.24% | 17,128 |
| May 14, 2025 | 1.99 | 1.99 | 1.87 | 1.91 | 1.91 | 2.69% | 5,999 |
| May 13, 2025 | 1.84 | 1.89 | 1.82 | 1.86 | 1.86 | -1.59% | 5,812 |
| May 12, 2025 | 1.91 | 1.95 | 1.81 | 1.89 | 1.89 | 0.27% | 11,892 |
| May 9, 2025 | 1.87 | 1.93 | 1.87 | 1.89 | 1.89 | -2.73% | 3,314 |
| May 8, 2025 | 1.92 | 1.94 | 1.88 | 1.94 | 1.94 | 13.27% | 8,263 |
| May 7, 2025 | 1.89 | 1.89 | 1.71 | 1.71 | 1.71 | -4.94% | 4,279 |
| May 6, 2025 | 1.94 | 1.94 | 1.64 | 1.80 | 1.80 | -6.01% | 9,337 |
| May 5, 2025 | 1.93 | 1.94 | 1.92 | 1.92 | 1.92 | -1.79% | 3,155 |
| May 2, 2025 | 1.99 | 1.99 | 1.93 | 1.95 | 1.95 | -2.01% | 4,640 |
| May 1, 2025 | 1.99 | 1.99 | 1.96 | 1.99 | 1.99 | 2.58% | 1,221 |
| Apr 30, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -2.76% | 2,658 |
| Apr 29, 2025 | 2.08 | 2.08 | 1.92 | 2.00 | 2.00 | -4.09% | 5,777 |
| Apr 28, 2025 | 2.01 | 2.08 | 2.00 | 2.08 | 2.08 | 1.46% | 2,015 |
| Apr 25, 2025 | 2.02 | 2.06 | 2.01 | 2.05 | 2.05 | 1.74% | 4,261 |
| 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 |