Cathay General Bancorp (CATY)
NASDAQ: CATY · Real-Time Price · USD
54.42
+0.23 (0.42%)
Feb 11, 2026, 9:30 AM EST - Market open
Cathay General Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 54.13 | 54.47 | 53.58 | 54.19 | 54.19 | -0.06% | 429,159 |
| Feb 9, 2026 | 53.91 | 54.48 | 53.67 | 54.22 | 54.22 | 0.22% | 342,302 |
| Feb 6, 2026 | 54.08 | 54.38 | 53.48 | 54.10 | 54.10 | 1.22% | 350,885 |
| Feb 5, 2026 | 53.60 | 54.23 | 52.81 | 53.45 | 53.45 | -0.34% | 396,980 |
| Feb 4, 2026 | 52.89 | 54.08 | 52.55 | 53.63 | 53.63 | 2.21% | 343,884 |
| Feb 3, 2026 | 52.40 | 53.80 | 51.62 | 52.47 | 52.47 | -0.19% | 486,366 |
| Feb 2, 2026 | 51.26 | 52.90 | 51.26 | 52.57 | 52.57 | 2.72% | 495,124 |
| Jan 30, 2026 | 50.65 | 51.36 | 50.48 | 51.18 | 51.18 | 0.97% | 489,280 |
| Jan 29, 2026 | 50.12 | 51.04 | 50.12 | 50.69 | 50.69 | 1.42% | 622,117 |
| Jan 28, 2026 | 50.56 | 50.80 | 49.78 | 49.98 | 49.98 | -0.97% | 388,712 |
| Jan 27, 2026 | 50.34 | 50.75 | 50.20 | 50.47 | 50.47 | 0.98% | 329,817 |
| Jan 26, 2026 | 50.20 | 50.34 | 49.09 | 49.98 | 49.98 | -1.48% | 540,306 |
| Jan 23, 2026 | 53.47 | 54.99 | 50.25 | 50.73 | 50.73 | -3.00% | 528,634 |
| Jan 22, 2026 | 52.54 | 53.38 | 52.21 | 52.30 | 52.30 | -0.27% | 326,344 |
| 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 |