Cathay General Bancorp (CATY)
NASDAQ: CATY · Real-Time Price · USD
46.77
-0.17 (-0.36%)
Oct 27, 2025, 4:00 PM EDT - Market closed

Cathay General Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202547.0047.4746.5946.7746.77-0.36%273,205
Oct 24, 202546.7447.6346.7346.9446.941.73%318,707
Oct 23, 202546.3546.5845.9146.1446.14-0.06%247,916
Oct 22, 202547.1847.5545.8946.1746.17-2.04%440,591
Oct 21, 202546.6647.5046.6547.1347.130.28%320,444
Oct 20, 202546.0747.1545.7847.0047.002.42%265,290
Oct 17, 202546.0046.3045.2345.8945.891.01%388,192
Oct 16, 202548.6248.8145.1545.4345.43-7.04%507,844
Oct 15, 202549.3949.6048.3848.8748.87-0.93%374,645
Oct 14, 202546.9749.7346.9549.3349.333.92%401,884
Oct 13, 202547.2547.5546.6047.4747.472.44%234,385
Oct 10, 202549.2649.5946.3046.3446.34-5.45%379,781
Oct 9, 202548.6649.2648.3249.0149.010.25%340,553
Oct 8, 202549.1849.1848.6148.8948.89-268,287
Oct 7, 202549.0449.4048.7248.8948.89-0.29%293,515
Oct 6, 202548.6749.7648.4549.0349.031.49%312,746
Oct 3, 202547.9348.7047.9348.3148.310.73%292,568
Oct 2, 202547.7248.0847.4247.9647.960.36%289,212
Oct 1, 202547.7247.9147.2347.7947.79-0.46%261,702
Sep 30, 202547.9948.2447.4148.0148.010.15%252,167
Sep 29, 202548.6448.6447.6347.9447.94-1.34%250,700
Sep 26, 202548.5748.8148.1948.5948.590.45%243,919
Sep 25, 202548.4748.6248.0148.3748.37-0.39%241,684
Sep 24, 202548.5249.0048.2048.5648.560.12%294,924
Sep 23, 202548.7549.6948.5048.5048.50-0.90%379,472
Sep 22, 202549.2749.2748.5048.9448.94-0.61%338,088
Sep 19, 202550.2450.2449.0049.2449.24-2.15%1,795,546
Sep 18, 202548.8350.3848.3450.3250.323.48%413,614
Sep 17, 202548.2049.5647.9048.6348.631.48%478,272
Sep 16, 202548.5348.5447.2347.9247.92-1.64%936,995
Sep 15, 202548.9549.3448.5648.7248.72-0.83%422,236
Sep 12, 202549.1549.5448.7749.1349.13-0.28%363,235
Sep 11, 202549.3849.4649.0049.2749.270.03%397,720
Sep 10, 202549.2649.6749.1449.2649.26-0.01%205,153
Sep 9, 202549.7850.0549.1549.2649.26-1.18%293,489
Sep 8, 202549.7349.9048.7949.8549.850.42%352,843
Sep 5, 202550.5451.0849.5949.6449.64-1.46%426,198
Sep 4, 202550.0150.4249.7350.3850.381.09%288,856
Sep 3, 202549.5050.0949.2149.8349.830.28%269,913
Sep 2, 202549.2549.7348.9349.6949.69-0.44%323,228
Aug 29, 202549.8750.3549.4749.9149.910.21%317,262
Aug 28, 202550.2550.2549.5549.8149.81-1.22%226,500
Aug 27, 202549.7250.5549.6450.4250.081.04%262,020
Aug 26, 202549.4450.2049.2849.9049.560.73%356,643
Aug 25, 202549.9650.1049.5249.5449.20-1.22%240,285
Aug 22, 202547.8150.3547.8150.1549.815.11%501,043
Aug 21, 202547.4547.9047.2847.7147.39-0.08%229,619
Aug 20, 202547.8748.0347.4047.7547.430.08%265,794
Aug 19, 202547.5748.1947.5447.7147.390.13%262,526
Aug 18, 202547.1747.7146.8047.6547.330.74%273,630