Cathay General Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	49.14	49.38	47.13	47.20	47.20	-4.18%	411,478
Jul 14, 2025	47.96	49.34	47.63	49.26	49.26	2.41%	589,099
Jul 11, 2025	48.07	48.33	47.60	48.10	48.10	-0.76%	558,265
Jul 10, 2025	48.07	48.84	48.07	48.47	48.47	0.41%	331,766
Jul 9, 2025	47.92	48.32	47.59	48.27	48.27	1.54%	629,401
Jul 8, 2025	47.39	47.98	47.08	47.54	47.54	0.49%	314,405
Jul 7, 2025	47.68	48.28	47.11	47.31	47.31	-1.38%	338,315
Jul 3, 2025	48.06	48.60	47.50	47.97	47.97	0.50%	355,167
Jul 2, 2025	47.20	47.77	46.76	47.73	47.73	1.64%	317,797
Jul 1, 2025	45.30	47.42	45.30	46.96	46.96	3.14%	309,322
Jun 30, 2025	45.84	46.04	45.47	45.53	45.53	-0.31%	334,865
Jun 27, 2025	45.81	45.82	45.42	45.67	45.67	0.11%	583,669
Jun 26, 2025	44.87	45.69	44.67	45.62	45.62	1.83%	269,696
Jun 25, 2025	44.65	44.90	44.43	44.80	44.80	0.06%	353,548
Jun 24, 2025	44.88	45.45	44.30	44.78	44.78	0.53%	375,600
Jun 23, 2025	43.25	44.57	43.14	44.54	44.54	3.01%	399,924
Jun 20, 2025	43.22	43.52	42.92	43.24	43.24	0.65%	1,696,123
Jun 18, 2025	42.09	43.14	42.01	42.96	42.96	1.87%	765,025
Jun 17, 2025	42.52	42.94	42.10	42.17	42.17	-1.72%	637,566
Jun 16, 2025	43.70	43.88	42.78	42.91	42.91	-0.85%	551,669
Jun 13, 2025	43.76	44.81	43.16	43.28	43.28	-2.96%	563,899
Jun 12, 2025	44.40	44.68	43.84	44.60	44.60	-0.40%	407,584
Jun 11, 2025	44.85	45.49	44.55	44.78	44.78	-0.56%	366,946
Jun 10, 2025	44.61	45.40	44.47	45.03	45.03	0.94%	355,857
Jun 9, 2025	44.56	45.05	44.51	44.61	44.61	0.54%	370,792
Jun 6, 2025	44.13	44.59	43.93	44.37	44.37	1.95%	325,286
Jun 5, 2025	43.61	44.00	43.28	43.52	43.52	0.90%	433,724
Jun 4, 2025	43.10	43.37	42.74	43.13	43.13	-0.28%	722,745
Jun 3, 2025	42.42	43.37	42.33	43.25	43.25	1.48%	270,140
Jun 2, 2025	42.75	42.82	42.03	42.62	42.62	-0.55%	279,639
May 30, 2025	42.87	43.11	42.46	42.86	42.86	-0.43%	289,219
May 29, 2025	43.01	43.12	42.37	43.04	43.04	-0.23%	271,684
May 28, 2025	43.84	44.23	43.07	43.14	42.80	-2.07%	250,740
May 27, 2025	43.36	44.64	42.84	44.05	43.71	2.80%	244,824
May 23, 2025	42.14	43.03	41.83	42.85	42.51	-0.63%	271,136
May 22, 2025	43.31	44.04	43.07	43.12	42.78	-1.30%	288,226
May 21, 2025	44.46	44.94	43.63	43.69	43.35	-1.97%	595,645
May 20, 2025	44.09	44.61	43.89	44.57	44.22	1.02%	347,413
May 19, 2025	43.82	44.14	43.51	44.12	43.77	-0.23%	390,522
May 16, 2025	44.24	44.80	43.91	44.22	43.87	-0.47%	365,550
May 15, 2025	44.47	44.84	44.16	44.43	44.08	0.25%	303,576
May 14, 2025	44.90	44.95	44.30	44.32	43.97	-1.90%	317,748
May 13, 2025	45.26	45.40	44.80	45.18	44.83	-	260,045
May 12, 2025	45.00	45.62	44.48	45.18	44.83	5.22%	458,754
May 9, 2025	43.37	43.56	42.83	42.94	42.60	-1.13%	218,578
May 8, 2025	42.44	43.67	42.30	43.43	43.09	3.73%	467,436
May 7, 2025	42.73	42.73	41.64	41.87	41.54	-0.85%	339,644
May 6, 2025	41.74	43.68	41.62	42.23	41.90	-1.15%	260,744
May 5, 2025	41.60	43.27	41.60	42.72	42.39	-0.51%	226,181
May 2, 2025	41.95	43.03	41.45	42.94	42.60	2.12%	273,261