Skip to main content
logo
CASI Pharmaceuticals, Inc. (CASI)
NASDAQ: CASI · Real-Time Price · USD
1.020
+0.030 (3.02%)
At close: Jan 30, 2026, 4:00 PM EST
0.9601
-0.0600 (-5.87%)
After-hours: Jan 30, 2026, 4:15 PM EST

CASI Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20260.991.030.991.021.023.02%52,007
Jan 29, 20260.971.020.970.990.99-0.99%32,857
Jan 28, 20260.991.050.971.001.00-3.38%3,916
Jan 27, 20261.001.041.001.041.045.61%18,568
Jan 26, 20260.961.010.960.980.982.08%30,301
Jan 23, 20260.971.010.900.960.96-2.79%64,011
Jan 22, 20261.001.000.940.990.99-1.24%31,235
Jan 21, 20260.941.010.941.001.001.01%17,759
Jan 20, 20260.961.000.940.990.993.45%28,809
Jan 16, 20261.041.050.950.960.96-7.98%25,080
Jan 15, 20261.001.100.951.041.041.96%275,412
Jan 14, 20261.061.060.961.021.02-1.92%38,069
Jan 13, 20261.081.081.001.041.04-3.70%12,699
Jan 12, 20261.091.171.051.081.08-1.82%58,301
Jan 9, 20261.201.201.021.101.103.29%115,843
Jan 8, 20260.851.070.821.071.0723.26%73,228
Jan 7, 20260.850.910.820.860.861.65%8,132
Jan 6, 20260.900.900.840.850.850.15%6,298
Jan 5, 20260.810.910.810.850.853.00%22,194
Jan 2, 20260.870.870.810.820.82-3.06%10,829
Dec 31, 20250.750.870.750.850.8511.84%31,157
Dec 30, 20250.780.810.760.760.76-1.66%58,299
Dec 29, 20250.760.780.760.770.77-2.12%45,692
Dec 26, 20250.760.820.750.790.790.96%35,996
Dec 24, 20250.750.820.750.780.783.82%23,204
Dec 23, 20250.820.850.750.750.75-5.89%55,414
Dec 22, 20250.810.860.800.800.80-1.20%21,181
Dec 19, 20250.880.880.810.810.81-2.59%8,313
Dec 18, 20250.850.880.830.830.83-1.26%11,696
Dec 17, 20250.830.930.830.840.84-4.31%21,568
Dec 16, 20250.880.930.850.880.881.15%13,319
Dec 15, 20250.860.950.860.870.870.81%26,983
Dec 12, 20250.940.940.850.860.86-7.70%18,172
Dec 11, 20250.850.970.850.940.9410.85%39,216
Dec 10, 20250.850.860.800.840.84-1.56%25,005
Dec 9, 20250.930.970.840.860.86-7.86%72,430
Dec 8, 20250.961.050.930.930.93-3.14%53,197
Dec 5, 20251.061.090.950.960.96-1.86%33,938
Dec 4, 20250.960.990.940.980.984.07%26,522
Dec 3, 20250.961.000.940.940.940.88%21,905
Dec 2, 20250.971.020.930.930.93-5.48%102,096
Dec 1, 20251.021.040.940.990.99-3.35%50,315
Nov 28, 20251.051.051.021.021.020.99%36,160
Nov 26, 20251.141.171.011.011.01-10.62%36,715
Nov 25, 20251.181.181.101.131.13-5.44%24,318
Nov 24, 20251.241.241.171.201.20-2.85%25,888
Nov 21, 20251.211.251.171.231.233.36%22,294
Nov 20, 20251.191.231.151.191.19-0.83%14,221
Nov 19, 20251.221.221.161.201.20-0.83%15,533
Nov 18, 20251.151.241.151.211.211.68%5,452