CASI Pharmaceuticals, Inc. (CASI)
NASDAQ: CASI · Real-Time Price · USD
1.930
-0.011 (-0.56%)
May 19, 2025, 9:45 AM - Market open
CASI Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2025 | 2.08 | 2.42 | 2.06 | 2.11 | 2.11 | 0.48% | 22,548 |
| Apr 1, 2025 | 2.17 | 2.17 | 2.08 | 2.10 | 2.10 | -2.78% | 8,397 |
| Mar 31, 2025 | 2.12 | 2.17 | 2.12 | 2.16 | 2.16 | 0.61% | 3,312 |
| Mar 28, 2025 | 2.11 | 2.19 | 2.11 | 2.15 | 2.15 | -2.41% | 6,978 |
| Mar 27, 2025 | 2.16 | 2.22 | 2.10 | 2.20 | 2.20 | 4.27% | 2,744 |
| Mar 26, 2025 | 2.27 | 2.40 | 2.11 | 2.11 | 2.11 | -10.97% | 12,052 |
| Mar 25, 2025 | 2.15 | 2.52 | 2.10 | 2.37 | 2.37 | 11.79% | 39,535 |
| Mar 24, 2025 | 2.20 | 2.50 | 2.07 | 2.12 | 2.12 | -4.25% | 13,053 |
| Mar 21, 2025 | 2.28 | 2.28 | 2.16 | 2.21 | 2.21 | -3.74% | 3,457 |
| Mar 20, 2025 | 2.26 | 2.50 | 2.25 | 2.30 | 2.30 | - | 14,382 |
| Mar 19, 2025 | 2.36 | 2.38 | 2.30 | 2.30 | 2.30 | -5.35% | 3,991 |
| Mar 18, 2025 | 2.25 | 2.48 | 2.23 | 2.43 | 2.43 | 7.52% | 13,524 |
| Mar 17, 2025 | 2.22 | 2.42 | 2.13 | 2.26 | 2.26 | 1.57% | 12,512 |
| Mar 14, 2025 | 2.04 | 2.40 | 2.04 | 2.23 | 2.23 | 7.49% | 7,553 |
| Mar 13, 2025 | 2.15 | 2.15 | 2.04 | 2.07 | 2.07 | -2.36% | 2,523 |
| Mar 12, 2025 | 2.22 | 2.23 | 2.11 | 2.12 | 2.12 | -4.07% | 5,173 |
| Mar 11, 2025 | 2.04 | 2.21 | 2.04 | 2.21 | 2.21 | -1.34% | 2,535 |
| Mar 10, 2025 | 2.20 | 2.33 | 2.20 | 2.24 | 2.24 | 1.82% | 4,730 |
| Mar 7, 2025 | 2.49 | 2.49 | 2.15 | 2.20 | 2.20 | -2.65% | 3,136 |