Cathay General Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	50.16	52.61	49.78	52.44	52.44	5.56%	374,834
Jan 20, 2026	49.97	50.46	49.50	49.68	49.68	-2.20%	238,305
Jan 16, 2026	50.76	51.19	50.43	50.80	50.80	-0.02%	295,778
Jan 15, 2026	49.95	51.32	49.86	50.81	50.81	1.66%	437,302
Jan 14, 2026	49.11	50.05	48.74	49.98	49.98	1.77%	230,064
Jan 13, 2026	49.58	50.13	49.03	49.11	49.11	-0.93%	269,840
Jan 12, 2026	50.17	50.40	49.26	49.57	49.57	-1.80%	274,027
Jan 9, 2026	50.84	51.18	50.28	50.48	50.48	-0.71%	236,912
Jan 8, 2026	49.50	51.31	49.50	50.84	50.84	2.05%	326,427
Jan 7, 2026	49.73	50.00	49.21	49.82	49.82	0.12%	317,354
Jan 6, 2026	48.90	49.96	48.70	49.76	49.76	1.08%	460,165
Jan 5, 2026	48.51	50.11	48.51	49.23	49.23	1.15%	719,453
Jan 2, 2026	48.46	48.80	47.77	48.67	48.67	0.58%	404,169
Dec 31, 2025	48.89	48.89	48.33	48.39	48.39	-0.84%	296,898
Dec 30, 2025	49.50	49.64	48.76	48.80	48.80	-1.31%	221,865
Dec 29, 2025	50.02	50.03	49.42	49.45	49.45	-1.10%	221,792
Dec 26, 2025	50.34	50.34	49.73	50.00	50.00	-0.40%	213,927
Dec 24, 2025	50.01	50.29	49.80	50.20	50.20	0.36%	135,195
Dec 23, 2025	50.36	50.50	49.94	50.02	50.02	-0.79%	252,507
Dec 22, 2025	50.42	51.08	50.21	50.42	50.42	-0.06%	397,396
Dec 19, 2025	50.86	51.32	50.20	50.45	50.45	-1.08%	2,122,725
Dec 18, 2025	51.49	51.95	50.80	51.00	51.00	0.04%	655,123
Dec 17, 2025	50.34	51.29	50.17	50.98	50.98	1.23%	566,372
Dec 16, 2025	50.55	50.93	50.15	50.36	50.36	-0.12%	609,029
Dec 15, 2025	50.46	50.88	50.12	50.42	50.42	0.80%	512,483
Dec 12, 2025	50.23	50.86	49.57	50.02	50.02	-0.40%	506,406
Dec 11, 2025	50.78	51.74	50.21	50.22	50.22	-1.43%	622,135
Dec 10, 2025	49.15	51.20	48.89	50.95	50.95	3.41%	577,185
Dec 9, 2025	49.73	50.41	49.06	49.27	49.27	-1.06%	346,961
Dec 8, 2025	50.16	50.46	49.62	49.80	49.80	-0.12%	385,538
Dec 5, 2025	49.81	50.16	49.65	49.86	49.86	-0.44%	326,338
Dec 4, 2025	49.38	50.45	49.38	50.08	50.08	0.95%	436,883
Dec 3, 2025	48.80	49.89	48.80	49.61	49.61	2.06%	419,753
Dec 2, 2025	49.15	49.35	48.52	48.61	48.61	-0.80%	349,925
Dec 1, 2025	47.89	49.04	47.89	49.00	49.00	1.16%	343,762
Nov 28, 2025	49.10	49.22	48.26	48.44	48.10	-1.40%	253,732
Nov 26, 2025	49.15	49.72	49.01	49.13	48.79	-0.24%	644,400
Nov 25, 2025	48.01	49.74	47.07	49.25	48.90	3.14%	444,626
Nov 24, 2025	47.66	48.07	47.38	47.75	47.41	-0.17%	381,184
Nov 21, 2025	46.24	48.29	46.24	47.83	47.49	3.60%	398,050
Nov 20, 2025	46.58	47.51	45.95	46.17	45.85	0.02%	302,254
Nov 19, 2025	45.77	46.40	45.64	46.16	45.84	1.03%	266,103
Nov 18, 2025	45.12	46.20	44.82	45.69	45.37	1.15%	322,114
Nov 17, 2025	47.37	47.58	45.05	45.17	44.85	-4.89%	448,493
Nov 14, 2025	46.56	47.59	46.21	47.49	47.16	1.09%	373,482
Nov 13, 2025	46.60	47.48	46.60	46.98	46.65	0.26%	358,261
Nov 12, 2025	47.16	47.84	46.75	46.86	46.53	-0.47%	493,460
Nov 11, 2025	47.10	47.60	46.78	47.08	46.75	-0.25%	363,385
Nov 10, 2025	47.16	47.48	46.82	47.20	46.87	0.30%	416,161
Nov 7, 2025	46.55	47.07	46.14	47.06	46.73	1.07%	321,101