CASI Pharmaceuticals, Inc. (CASI)
NASDAQ: CASI · Real-Time Price · USD
2.350
+0.070 (3.07%)
Sep 5, 2025, 2:46 PM - Market open

CASI Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20252.222.302.212.33-2.19%8,788
Sep 4, 20252.272.502.182.282.28-2.15%91,380
Sep 3, 20252.312.382.302.332.331.30%26,097
Sep 2, 20252.222.492.142.302.30-0.43%102,795
Aug 29, 20252.452.452.282.312.31-5.33%38,865
Aug 28, 20252.192.492.192.442.449.42%71,140
Aug 27, 20252.282.362.192.232.23-2.62%40,474
Aug 26, 20252.382.422.292.292.29-5.76%64,148
Aug 25, 20252.352.562.272.432.432.97%110,231
Aug 22, 20252.502.592.332.362.36-4.45%71,846
Aug 21, 20252.262.542.252.472.478.33%87,930
Aug 20, 20252.152.481.952.282.285.07%204,870
Aug 19, 20252.192.272.112.172.17-3.98%58,548
Aug 18, 20252.122.452.032.262.26-5.04%419,183
Aug 15, 20251.953.091.912.382.3822.68%6,070,773
Aug 14, 20251.832.001.831.941.946.01%108,286
Aug 13, 20251.832.031.791.831.831.10%238,269
Aug 12, 20251.741.881.691.811.814.62%151,307
Aug 11, 20251.631.851.611.731.736.13%218,162
Aug 8, 20251.471.721.461.631.6310.88%232,374
Aug 7, 20251.681.701.471.471.47-12.50%301,957
Aug 6, 20251.951.951.681.681.68-13.40%477,793
Aug 5, 20251.882.151.861.941.94-0.51%1,442,668
Aug 4, 20251.412.571.371.951.9551.16%64,196,902
Aug 1, 20251.291.361.251.291.29-0.77%14,278
Jul 31, 20251.491.511.301.301.30-14.47%68,099
Jul 30, 20251.551.581.481.521.52-25,291
Jul 29, 20251.691.771.501.521.52-6.17%86,741
Jul 28, 20251.511.621.491.621.629.46%44,961
Jul 25, 20251.441.581.421.481.484.23%70,014
Jul 24, 20251.331.441.321.421.423.65%77,479
Jul 23, 20251.251.411.241.371.379.16%148,473
Jul 22, 20251.261.271.221.261.262.87%747,642
Jul 21, 20251.291.321.221.221.22-3.17%14,539
Jul 18, 20251.291.331.261.261.26-2.33%15,904
Jul 17, 20251.311.331.221.291.29-2.27%57,491
Jul 16, 20251.301.331.221.321.321.54%17,729
Jul 15, 20251.401.421.301.301.30-9.09%12,174
Jul 14, 20251.401.441.341.431.432.14%18,870
Jul 11, 20251.411.431.321.401.40-2.10%26,805
Jul 10, 20251.361.451.361.431.431.42%18,438
Jul 9, 20251.421.451.321.411.410.36%22,433
Jul 8, 20251.301.421.281.411.415.72%73,082
Jul 7, 20251.311.331.231.331.332.23%21,733
Jul 3, 20251.381.391.301.301.30-2.26%12,568
Jul 2, 20251.301.501.291.331.33-72,528
Jul 1, 20251.181.331.181.331.3312.71%23,871
Jun 30, 20251.201.261.091.181.18-1.67%126,962
Jun 27, 20251.261.291.191.201.20-7.69%30,569
Jun 26, 20251.301.301.251.301.300.39%39,360