Cathay General Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	43.30	43.62	42.35	42.63	42.63	-1.89%	225,174
Mar 27, 2025	43.69	44.06	43.28	43.45	43.45	-0.34%	230,942
Mar 26, 2025	44.23	44.88	43.45	43.60	43.60	-0.86%	314,928
Mar 25, 2025	44.45	44.69	43.96	43.98	43.98	-0.61%	335,246
Mar 24, 2025	43.99	44.41	43.73	44.25	44.25	2.24%	330,740
Mar 21, 2025	42.98	43.50	42.28	43.28	43.28	0.32%	2,974,843
Mar 20, 2025	43.51	44.30	43.06	43.14	43.14	-2.11%	352,584
Mar 19, 2025	43.68	44.71	43.68	44.07	44.07	0.78%	325,285
Mar 18, 2025	43.95	44.50	43.32	43.73	43.73	-0.57%	375,508
Mar 17, 2025	43.66	44.90	43.66	43.98	43.98	1.41%	718,727
Mar 14, 2025	42.79	43.40	42.56	43.37	43.37	2.60%	264,960
Mar 13, 2025	42.71	43.12	42.22	42.27	42.27	-0.59%	266,717
Mar 12, 2025	42.80	43.11	42.15	42.52	42.52	-	320,530
Mar 11, 2025	43.69	44.05	42.37	42.52	42.52	-2.01%	426,016
Mar 10, 2025	44.00	44.55	43.19	43.39	43.39	-2.87%	407,088
Mar 7, 2025	44.49	45.07	43.89	44.67	44.67	0.47%	287,866
Mar 6, 2025	44.24	44.59	43.73	44.46	44.46	-0.36%	364,011
Mar 5, 2025	45.30	45.94	43.95	44.62	44.62	-1.37%	386,266
Mar 4, 2025	46.54	46.66	44.66	45.24	45.24	-3.95%	447,718
Mar 3, 2025	46.95	47.93	46.57	47.10	47.10	0.32%	423,151
Feb 28, 2025	46.30	47.25	46.30	46.95	46.95	1.80%	462,671
Feb 27, 2025	45.87	46.41	45.83	46.12	46.12	-0.32%	275,706
Feb 26, 2025	46.34	46.69	45.63	46.27	45.93	-0.54%	380,067
Feb 25, 2025	46.12	46.91	46.06	46.52	46.18	1.71%	506,676
Feb 24, 2025	46.22	46.42	45.73	45.74	45.41	-0.26%	390,048
Feb 21, 2025	46.88	46.88	45.65	45.86	45.52	-1.38%	389,141
Feb 20, 2025	46.55	46.76	45.73	46.50	46.16	-0.79%	267,571
Feb 19, 2025	46.31	47.02	46.31	46.87	46.53	-	258,886
Feb 18, 2025	46.65	47.12	46.13	46.87	46.53	0.62%	316,899
Feb 14, 2025	46.94	47.33	46.30	46.58	46.24	-0.02%	193,346
Feb 13, 2025	46.14	46.61	45.79	46.59	46.25	1.59%	253,075
Feb 12, 2025	46.30	46.77	45.85	45.86	45.52	-2.69%	289,881
Feb 11, 2025	46.69	47.15	45.66	47.13	46.79	1.66%	274,212
Feb 10, 2025	46.92	46.93	46.32	46.36	46.02	-0.88%	292,838
Feb 7, 2025	47.51	47.51	46.51	46.77	46.43	-1.74%	377,117
Feb 6, 2025	47.36	47.71	46.86	47.60	47.25	0.93%	261,696
Feb 5, 2025	47.52	47.62	46.71	47.16	46.82	-0.04%	354,579
Feb 4, 2025	46.43	47.23	46.09	47.18	46.84	1.33%	328,150
Feb 3, 2025	46.28	47.38	45.72	46.56	46.22	-1.96%	233,424
Jan 31, 2025	47.41	47.94	47.08	47.49	47.14	0.15%	305,169
Jan 30, 2025	47.72	48.16	47.12	47.42	47.07	0.51%	219,055
Jan 29, 2025	47.20	47.68	46.73	47.18	46.84	-0.25%	331,674
Jan 28, 2025	47.54	48.10	47.08	47.30	46.95	-0.96%	322,787
Jan 27, 2025	47.24	48.14	46.69	47.76	47.41	2.03%	374,996
Jan 24, 2025	46.91	47.15	46.45	46.81	46.47	-0.17%	374,971
Jan 23, 2025	47.94	47.94	46.57	46.89	46.55	-3.87%	703,470
Jan 22, 2025	48.41	48.89	48.02	48.78	48.42	0.04%	573,787
Jan 21, 2025	48.39	49.13	48.30	48.76	48.40	0.89%	293,241
Jan 17, 2025	48.40	48.63	47.80	48.33	47.98	0.81%	228,535
Jan 16, 2025	48.25	48.43	47.74	47.94	47.59	-1.26%	263,776