CASI Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	0.78	0.85	0.78	0.80	0.80	2.68%	24,481
Feb 18, 2026	0.84	0.84	0.78	0.78	0.78	-5.45%	32,082
Feb 17, 2026	0.88	0.89	0.79	0.82	0.82	-3.06%	27,762
Feb 13, 2026	0.78	0.97	0.78	0.85	0.85	13.58%	38,005
Feb 12, 2026	0.74	0.81	0.74	0.75	0.75	-2.81%	30,337
Feb 11, 2026	0.82	0.87	0.77	0.77	0.77	-4.96%	18,422
Feb 10, 2026	0.92	0.92	0.81	0.81	0.81	-10.48%	35,295
Feb 9, 2026	0.91	0.98	0.89	0.91	0.91	-2.13%	23,479
Feb 6, 2026	0.92	0.95	0.91	0.92	0.92	-2.66%	17,364
Feb 5, 2026	0.91	1.03	0.87	0.95	0.95	0.80%	12,667
Feb 4, 2026	0.97	0.98	0.91	0.94	0.94	-4.80%	10,945
Feb 3, 2026	1.00	1.01	0.95	0.99	0.99	0.36%	7,286
Feb 2, 2026	1.00	1.04	0.98	0.99	0.99	-3.29%	22,962
Jan 30, 2026	0.99	1.03	0.99	1.02	1.02	3.02%	52,007
Jan 29, 2026	0.97	1.02	0.97	0.99	0.99	-0.99%	32,857
Jan 28, 2026	0.99	1.05	0.97	1.00	1.00	-3.38%	3,916
Jan 27, 2026	1.00	1.04	1.00	1.04	1.04	5.61%	18,568
Jan 26, 2026	0.96	1.01	0.96	0.98	0.98	2.08%	30,301
Jan 23, 2026	0.97	1.01	0.90	0.96	0.96	-2.79%	64,011
Jan 22, 2026	1.00	1.00	0.94	0.99	0.99	-1.24%	31,235
Jan 21, 2026	0.94	1.01	0.94	1.00	1.00	1.01%	17,759
Jan 20, 2026	0.96	1.00	0.94	0.99	0.99	3.45%	28,809
Jan 16, 2026	1.04	1.05	0.95	0.96	0.96	-7.98%	25,080
Jan 15, 2026	1.00	1.10	0.95	1.04	1.04	1.96%	275,412
Jan 14, 2026	1.06	1.06	0.96	1.02	1.02	-1.92%	38,069
Jan 13, 2026	1.08	1.08	1.00	1.04	1.04	-3.70%	12,699
Jan 12, 2026	1.09	1.17	1.05	1.08	1.08	-1.82%	58,301
Jan 9, 2026	1.20	1.20	1.02	1.10	1.10	3.29%	115,843
Jan 8, 2026	0.85	1.07	0.82	1.07	1.07	23.26%	73,228
Jan 7, 2026	0.85	0.91	0.82	0.86	0.86	1.65%	8,132
Jan 6, 2026	0.90	0.90	0.84	0.85	0.85	0.15%	6,298
Jan 5, 2026	0.81	0.91	0.81	0.85	0.85	3.00%	22,194
Jan 2, 2026	0.87	0.87	0.81	0.82	0.82	-3.06%	10,829
Dec 31, 2025	0.75	0.87	0.75	0.85	0.85	11.84%	31,157
Dec 30, 2025	0.78	0.81	0.76	0.76	0.76	-1.66%	58,299
Dec 29, 2025	0.76	0.78	0.76	0.77	0.77	-2.12%	45,692
Dec 26, 2025	0.76	0.82	0.75	0.79	0.79	0.96%	35,996
Dec 24, 2025	0.75	0.82	0.75	0.78	0.78	3.82%	23,204
Dec 23, 2025	0.82	0.85	0.75	0.75	0.75	-5.89%	55,414
Dec 22, 2025	0.81	0.86	0.80	0.80	0.80	-1.20%	21,181
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