Cathay General Bancorp (CATY)
NASDAQ: CATY · Real-Time Price · USD
42.18
+0.17 (0.40%)
Apr 29, 2025, 4:00 PM EDT - Market closed
Cathay General Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 41.84 | 42.38 | 41.55 | 42.37 | 42.37 | 0.86% | 265,458 |
| Apr 28, 2025 | 42.18 | 42.59 | 41.35 | 42.01 | 42.01 | -0.43% | 446,065 |
| Apr 25, 2025 | 42.15 | 42.48 | 41.81 | 42.19 | 42.19 | -1.08% | 244,646 |
| Apr 24, 2025 | 41.80 | 42.69 | 41.40 | 42.65 | 42.65 | 0.90% | 368,347 |
| Apr 23, 2025 | 42.23 | 43.44 | 41.33 | 42.27 | 42.27 | 2.22% | 617,464 |
| Apr 22, 2025 | 39.99 | 41.83 | 39.30 | 41.35 | 41.35 | 7.12% | 915,796 |
| Apr 21, 2025 | 38.34 | 39.15 | 37.95 | 38.60 | 38.60 | -0.08% | 528,468 |
| Apr 17, 2025 | 38.32 | 38.91 | 38.08 | 38.63 | 38.63 | 0.76% | 581,995 |
| Apr 16, 2025 | 38.16 | 39.10 | 37.88 | 38.34 | 38.34 | 0.05% | 724,243 |
| Apr 15, 2025 | 37.43 | 38.88 | 36.66 | 38.32 | 38.32 | 1.30% | 395,512 |
| Apr 14, 2025 | 37.99 | 38.52 | 37.14 | 37.83 | 37.83 | 1.37% | 462,125 |
| Apr 11, 2025 | 37.08 | 37.72 | 36.60 | 37.32 | 37.32 | -0.74% | 538,115 |
| Apr 10, 2025 | 39.60 | 39.60 | 36.86 | 37.60 | 37.60 | -6.35% | 574,832 |
| Apr 9, 2025 | 36.77 | 40.73 | 36.72 | 40.15 | 40.15 | 6.61% | 857,977 |
| Apr 8, 2025 | 38.74 | 39.60 | 37.14 | 37.66 | 37.66 | -0.48% | 670,240 |
| Apr 7, 2025 | 36.81 | 39.69 | 36.13 | 37.84 | 37.84 | -0.68% | 742,583 |
| Apr 4, 2025 | 37.24 | 38.22 | 36.06 | 38.10 | 38.10 | -1.35% | 1,358,711 |
| Apr 3, 2025 | 41.00 | 41.00 | 38.57 | 38.62 | 38.62 | -9.96% | 658,233 |
| Apr 2, 2025 | 42.26 | 43.10 | 42.06 | 42.89 | 42.89 | 0.16% | 275,445 |
| Apr 1, 2025 | 42.74 | 43.44 | 42.18 | 42.82 | 42.82 | -0.49% | 398,248 |
| Mar 31, 2025 | 41.93 | 43.21 | 41.74 | 43.03 | 43.03 | 0.94% | 516,288 |
| 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 |