Cathay General Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	53.74	53.86	53.05	53.47	53.47	-0.76%	338,797
Apr 9, 2026	52.78	54.14	52.70	53.88	53.88	1.85%	451,368
Apr 8, 2026	52.58	53.53	52.58	52.90	52.90	2.70%	345,184
Apr 7, 2026	50.90	51.60	50.61	51.51	51.51	0.33%	330,007
Apr 6, 2026	50.80	51.37	50.06	51.34	51.34	1.46%	392,169
Apr 2, 2026	49.91	50.63	49.68	50.60	50.60	-0.18%	403,583
Apr 1, 2026	50.08	51.06	50.08	50.69	50.69	1.66%	273,303
Mar 31, 2026	49.76	50.25	48.99	49.86	49.86	1.98%	440,036
Mar 30, 2026	49.26	49.42	48.88	48.89	48.89	0.08%	377,664
Mar 27, 2026	49.19	49.51	48.77	48.85	48.85	-1.51%	384,132
Mar 26, 2026	48.95	49.72	48.95	49.60	49.60	0.20%	306,979
Mar 25, 2026	49.43	49.64	48.97	49.50	49.50	1.08%	298,267
Mar 24, 2026	48.43	49.58	48.34	48.97	48.97	0.53%	381,544
Mar 23, 2026	49.05	49.96	48.29	48.71	48.71	1.84%	591,202
Mar 20, 2026	47.54	47.98	46.88	47.83	47.83	0.63%	4,743,143
Mar 19, 2026	47.04	47.77	46.30	47.53	47.53	0.72%	441,784
Mar 18, 2026	47.25	47.60	46.90	47.19	47.19	-0.61%	622,937
Mar 17, 2026	47.91	48.10	47.06	47.48	47.48	0.15%	492,405
Mar 16, 2026	47.96	48.05	47.41	47.41	47.41	0.06%	467,014
Mar 13, 2026	48.11	48.27	46.97	47.38	47.38	-0.90%	644,153
Mar 12, 2026	46.66	47.95	46.42	47.81	47.81	0.15%	454,452
Mar 11, 2026	47.41	48.13	46.95	47.74	47.74	-0.21%	416,524
Mar 10, 2026	47.72	48.79	47.14	47.84	47.84	0.25%	719,389
Mar 9, 2026	47.59	48.12	45.75	47.72	47.72	-1.57%	843,784
Mar 6, 2026	48.15	48.52	47.38	48.48	48.48	-2.14%	486,184
Mar 5, 2026	49.68	49.80	48.88	49.54	49.54	-1.16%	321,788
Mar 4, 2026	50.26	50.59	49.89	50.12	50.12	-0.04%	272,349
Mar 3, 2026	48.98	50.32	48.54	50.14	50.14	-0.12%	308,199
Mar 2, 2026	48.79	50.57	48.60	50.20	50.20	0.99%	375,472
Feb 27, 2026	51.35	51.50	49.28	49.71	49.71	-5.17%	532,759
Feb 26, 2026	52.39	53.14	51.81	52.42	52.42	-0.30%	438,857
Feb 25, 2026	51.61	52.73	51.37	52.58	52.20	2.72%	333,353
Feb 24, 2026	51.27	51.74	50.77	51.19	50.82	-0.16%	397,442
Feb 23, 2026	53.50	53.63	50.75	51.27	50.90	-4.19%	410,154
Feb 20, 2026	53.29	53.72	52.70	53.51	53.12	0.54%	386,616
Feb 19, 2026	53.10	53.24	52.55	53.22	52.84	-0.56%	275,306
Feb 18, 2026	53.70	54.61	53.28	53.52	53.13	-0.52%	457,402
Feb 17, 2026	53.30	54.23	53.28	53.80	53.41	0.88%	316,539
Feb 13, 2026	52.79	53.42	52.17	53.33	52.94	1.00%	336,983
Feb 12, 2026	53.68	54.00	51.99	52.80	52.42	-0.75%	379,929
Feb 11, 2026	54.42	54.80	52.95	53.20	52.82	-1.83%	461,536
Feb 10, 2026	54.13	54.47	53.58	54.19	53.80	-0.06%	430,604
Feb 9, 2026	53.91	54.48	53.67	54.22	53.83	0.22%	342,670
Feb 6, 2026	54.08	54.38	53.48	54.10	53.71	1.22%	351,177
Feb 5, 2026	53.60	54.23	52.81	53.45	53.06	-0.34%	397,057
Feb 4, 2026	52.89	54.08	52.55	53.63	53.24	2.21%	343,884
Feb 3, 2026	52.40	53.80	51.62	52.47	52.09	-0.19%	486,366
Feb 2, 2026	51.26	52.90	51.26	52.57	52.19	2.72%	495,278
Jan 30, 2026	50.65	51.36	50.48	51.18	50.81	0.97%	489,280
Jan 29, 2026	50.12	51.04	50.12	50.69	50.32	1.42%	622,211