CASI Pharmaceuticals, Inc. (CASI)
NASDAQ: CASI · Real-Time Price · USD
0.8100
-0.0215 (-2.59%)
At close: Dec 19, 2025, 4:00 PM EST
0.8262
+0.0162 (2.00%)
After-hours: Dec 19, 2025, 7:05 PM EST
CASI Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.88 | 0.88 | 0.81 | 0.81 | 0.81 | -2.59% | 8,313 |
| Dec 18, 2025 | 0.85 | 0.88 | 0.83 | 0.83 | 0.83 | -1.26% | 11,696 |
| Dec 17, 2025 | 0.83 | 0.93 | 0.83 | 0.84 | 0.84 | -4.31% | 21,568 |
| Dec 16, 2025 | 0.88 | 0.93 | 0.85 | 0.88 | 0.88 | 1.15% | 13,319 |
| Dec 15, 2025 | 0.86 | 0.95 | 0.86 | 0.87 | 0.87 | 0.81% | 26,983 |
| Dec 12, 2025 | 0.94 | 0.94 | 0.85 | 0.86 | 0.86 | -7.70% | 18,172 |
| Dec 11, 2025 | 0.85 | 0.97 | 0.85 | 0.94 | 0.94 | 10.85% | 39,216 |
| Dec 10, 2025 | 0.85 | 0.86 | 0.80 | 0.84 | 0.84 | -1.56% | 25,005 |
| Dec 9, 2025 | 0.93 | 0.97 | 0.84 | 0.86 | 0.86 | -7.86% | 72,430 |
| Dec 8, 2025 | 0.96 | 1.05 | 0.93 | 0.93 | 0.93 | -3.14% | 53,197 |
| Dec 5, 2025 | 1.06 | 1.09 | 0.95 | 0.96 | 0.96 | -1.86% | 33,938 |
| Dec 4, 2025 | 0.96 | 0.99 | 0.94 | 0.98 | 0.98 | 4.07% | 26,522 |
| Dec 3, 2025 | 0.96 | 1.00 | 0.94 | 0.94 | 0.94 | 0.88% | 21,905 |
| Dec 2, 2025 | 0.97 | 1.02 | 0.93 | 0.93 | 0.93 | -5.48% | 102,096 |
| Dec 1, 2025 | 1.02 | 1.04 | 0.94 | 0.99 | 0.99 | -3.35% | 50,315 |
| Nov 28, 2025 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | 0.99% | 36,160 |
| Nov 26, 2025 | 1.14 | 1.17 | 1.01 | 1.01 | 1.01 | -10.62% | 36,715 |
| Nov 25, 2025 | 1.18 | 1.18 | 1.10 | 1.13 | 1.13 | -5.44% | 24,318 |
| Nov 24, 2025 | 1.24 | 1.24 | 1.17 | 1.20 | 1.20 | -2.85% | 25,888 |
| Nov 21, 2025 | 1.21 | 1.25 | 1.17 | 1.23 | 1.23 | 3.36% | 22,294 |
| Nov 20, 2025 | 1.19 | 1.23 | 1.15 | 1.19 | 1.19 | -0.83% | 14,221 |
| Nov 19, 2025 | 1.22 | 1.22 | 1.16 | 1.20 | 1.20 | -0.83% | 15,533 |
| Nov 18, 2025 | 1.15 | 1.24 | 1.15 | 1.21 | 1.21 | 1.68% | 5,452 |
| Nov 17, 2025 | 1.27 | 1.27 | 1.12 | 1.19 | 1.19 | -5.56% | 54,652 |
| Nov 14, 2025 | 1.33 | 1.35 | 1.26 | 1.26 | 1.26 | -5.62% | 20,592 |
| Nov 13, 2025 | 1.42 | 1.48 | 1.32 | 1.34 | 1.34 | -7.93% | 17,236 |
| Nov 12, 2025 | 1.37 | 1.48 | 1.37 | 1.45 | 1.45 | 5.07% | 17,784 |
| Nov 11, 2025 | 1.34 | 1.45 | 1.31 | 1.38 | 1.38 | 2.99% | 25,100 |
| Nov 10, 2025 | 1.40 | 1.41 | 1.30 | 1.34 | 1.34 | -2.90% | 26,637 |
| Nov 7, 2025 | 1.35 | 1.45 | 1.28 | 1.38 | 1.38 | 3.76% | 33,412 |
| Nov 6, 2025 | 1.38 | 1.47 | 1.30 | 1.33 | 1.33 | -1.48% | 11,574 |
| Nov 5, 2025 | 1.31 | 1.37 | 1.31 | 1.35 | 1.35 | 1.50% | 21,015 |
| Nov 4, 2025 | 1.40 | 1.40 | 1.30 | 1.33 | 1.33 | -4.32% | 20,082 |
| Nov 3, 2025 | 1.46 | 1.46 | 1.37 | 1.39 | 1.39 | -3.47% | 18,031 |
| Oct 31, 2025 | 1.44 | 1.44 | 1.37 | 1.44 | 1.44 | 5.88% | 19,215 |
| Oct 30, 2025 | 1.52 | 1.54 | 1.35 | 1.36 | 1.36 | -4.23% | 64,631 |
| Oct 29, 2025 | 1.62 | 1.70 | 1.41 | 1.42 | 1.42 | -10.13% | 56,725 |
| Oct 28, 2025 | 1.64 | 1.73 | 1.55 | 1.58 | 1.58 | -2.47% | 27,225 |
| Oct 27, 2025 | 1.64 | 1.67 | 1.61 | 1.62 | 1.62 | -1.22% | 17,401 |
| Oct 24, 2025 | 1.61 | 1.77 | 1.61 | 1.64 | 1.64 | 1.86% | 11,898 |
| Oct 23, 2025 | 1.64 | 1.89 | 1.61 | 1.61 | 1.61 | -4.17% | 49,913 |
| Oct 22, 2025 | 1.74 | 1.88 | 1.60 | 1.68 | 1.68 | -1.75% | 28,741 |
| Oct 21, 2025 | 1.77 | 1.85 | 1.70 | 1.71 | 1.71 | -3.93% | 30,166 |
| Oct 20, 2025 | 1.76 | 1.80 | 1.70 | 1.78 | 1.78 | 2.30% | 18,155 |
| Oct 17, 2025 | 1.69 | 1.78 | 1.68 | 1.74 | 1.74 | 2.35% | 10,299 |
| Oct 16, 2025 | 1.85 | 1.88 | 1.69 | 1.70 | 1.70 | -7.61% | 32,809 |
| Oct 15, 2025 | 1.80 | 1.96 | 1.80 | 1.84 | 1.84 | 1.66% | 41,970 |
| Oct 14, 2025 | 1.74 | 1.88 | 1.74 | 1.81 | 1.81 | -4.23% | 42,736 |
| Oct 13, 2025 | 1.96 | 1.96 | 1.88 | 1.89 | 1.89 | -4.55% | 37,450 |
| Oct 10, 2025 | 2.05 | 2.13 | 1.98 | 1.98 | 1.98 | -3.41% | 51,929 |