Cathay General Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	46.88	46.88	45.65	45.86	45.86	-1.38%	389,141
Feb 20, 2025	46.55	46.76	45.73	46.50	46.50	-0.79%	267,571
Feb 19, 2025	46.31	47.02	46.31	46.87	46.87	-	258,886
Feb 18, 2025	46.65	47.12	46.13	46.87	46.87	0.62%	316,899
Feb 14, 2025	46.94	47.33	46.30	46.58	46.58	-0.02%	193,346
Feb 13, 2025	46.14	46.61	45.79	46.59	46.59	1.59%	253,075
Feb 12, 2025	46.30	46.77	45.85	45.86	45.86	-2.69%	289,881
Feb 11, 2025	46.69	47.15	45.66	47.13	47.13	1.66%	274,212
Feb 10, 2025	46.92	46.93	46.32	46.36	46.36	-0.88%	292,838
Feb 7, 2025	47.51	47.51	46.51	46.77	46.77	-1.74%	377,117
Feb 6, 2025	47.36	47.71	46.86	47.60	47.60	0.93%	261,696
Feb 5, 2025	47.52	47.62	46.71	47.16	47.16	-0.04%	354,579
Feb 4, 2025	46.43	47.23	46.09	47.18	47.18	1.33%	328,150
Feb 3, 2025	46.28	47.38	45.72	46.56	46.56	-1.96%	233,424
Jan 31, 2025	47.41	47.94	47.08	47.49	47.49	0.15%	305,169
Jan 30, 2025	47.72	48.16	47.12	47.42	47.42	0.51%	219,055
Jan 29, 2025	47.20	47.68	46.73	47.18	47.18	-0.25%	331,674
Jan 28, 2025	47.54	48.10	47.08	47.30	47.30	-0.96%	322,787
Jan 27, 2025	47.24	48.14	46.69	47.76	47.76	2.03%	374,996
Jan 24, 2025	46.91	47.15	46.45	46.81	46.81	-0.17%	374,971
Jan 23, 2025	47.94	47.94	46.57	46.89	46.89	-3.87%	703,470
Jan 22, 2025	48.41	48.89	48.02	48.78	48.78	0.04%	573,787
Jan 21, 2025	48.39	49.13	48.30	48.76	48.76	0.89%	293,241
Jan 17, 2025	48.40	48.63	47.80	48.33	48.33	0.81%	228,535
Jan 16, 2025	48.25	48.43	47.74	47.94	47.94	-1.26%	263,776
Jan 15, 2025	49.29	49.37	48.10	48.55	48.55	1.80%	233,452
Jan 14, 2025	46.34	47.73	46.16	47.69	47.69	3.85%	673,069
Jan 13, 2025	45.05	46.77	45.05	45.92	45.92	0.75%	314,624
Jan 10, 2025	46.12	46.36	44.87	45.58	45.58	-3.19%	350,139
Jan 8, 2025	46.76	47.41	46.38	47.08	47.08	0.19%	277,595
Jan 7, 2025	47.60	47.83	46.38	46.99	46.99	-1.01%	334,928
Jan 6, 2025	47.71	48.55	47.30	47.47	47.47	-0.15%	222,531
Jan 3, 2025	47.36	47.63	46.50	47.54	47.54	0.93%	218,003
Jan 2, 2025	47.96	48.24	46.93	47.10	47.10	-1.07%	278,031
Dec 31, 2024	47.89	48.20	47.57	47.61	47.61	-0.23%	289,167
Dec 30, 2024	47.79	48.08	47.19	47.72	47.72	-0.67%	191,192
Dec 27, 2024	48.19	48.68	47.52	48.04	48.04	-1.23%	221,698
Dec 26, 2024	47.64	48.73	47.50	48.64	48.64	1.06%	189,449
Dec 24, 2024	47.73	48.29	47.57	48.13	48.13	1.18%	135,971
Dec 23, 2024	47.31	47.97	47.29	47.57	47.57	0.17%	302,456
Dec 20, 2024	46.56	48.04	46.56	47.49	47.49	1.00%	1,274,052
Dec 19, 2024	47.85	48.61	46.96	47.02	47.02	-0.44%	433,708
Dec 18, 2024	50.54	50.78	46.90	47.23	47.23	-5.58%	507,538
Dec 17, 2024	50.70	51.08	49.83	50.02	50.02	-2.04%	754,624
Dec 16, 2024	50.56	51.10	50.35	51.06	51.06	0.97%	374,313
Dec 13, 2024	50.93	51.09	50.21	50.57	50.57	-0.75%	338,369
Dec 12, 2024	51.23	52.43	50.84	50.95	50.95	-0.62%	257,627
Dec 11, 2024	51.74	52.14	50.91	51.27	51.27	0.53%	596,585
Dec 10, 2024	50.91	51.64	50.10	51.00	51.00	0.14%	417,302
Dec 9, 2024	51.90	52.00	50.90	50.93	50.93	-0.99%	304,835
Dec 6, 2024	51.38	51.68	50.70	51.44	51.44	0.98%	339,605
Dec 5, 2024	51.87	52.06	50.84	50.94	50.94	-1.37%	222,423
Dec 4, 2024	51.38	51.78	51.00	51.65	51.65	0.76%	383,395
Dec 3, 2024	51.74	52.50	51.14	51.26	51.26	-1.08%	288,213
Dec 2, 2024	52.33	52.48	51.46	51.82	51.82	-0.37%	313,134
Nov 29, 2024	52.78	52.78	51.32	52.01	52.01	-0.57%	157,359
Nov 27, 2024	53.04	53.29	52.25	52.31	52.31	-1.15%	201,485
Nov 26, 2024	53.63	53.86	52.89	52.92	52.58	-1.73%	243,268
Nov 25, 2024	53.61	55.29	53.25	53.85	53.50	1.97%	404,047
Nov 22, 2024	51.81	52.98	51.60	52.81	52.47	2.52%	270,864
Nov 21, 2024	50.99	52.08	50.82	51.51	51.18	1.50%	205,334
Nov 20, 2024	50.84	51.15	50.43	50.75	50.42	-0.43%	228,619
Nov 19, 2024	50.47	51.22	50.47	50.97	50.64	-0.99%	192,941
Nov 18, 2024	51.78	52.19	51.37	51.48	51.15	-0.58%	308,938
Nov 15, 2024	52.14	52.14	51.19	51.78	51.45	0.27%	302,827
Nov 14, 2024	51.99	52.27	51.48	51.64	51.31	-0.04%	256,441
Nov 13, 2024	52.86	53.47	51.63	51.66	51.33	-1.11%	358,437
Nov 12, 2024	52.89	53.56	52.04	52.24	51.90	-1.32%	299,361
Nov 11, 2024	52.00	54.07	51.52	52.94	52.60	3.58%	372,549
Nov 8, 2024	50.52	51.61	49.73	51.11	50.78	0.37%	346,466
Nov 7, 2024	52.52	52.52	50.58	50.92	50.59	-3.63%	379,060
Nov 6, 2024	49.95	53.19	49.38	52.84	52.50	13.54%	873,240
Nov 5, 2024	45.58	46.64	45.58	46.54	46.24	2.40%	267,602
Nov 4, 2024	45.70	46.08	45.04	45.45	45.16	-1.05%	267,022
Nov 1, 2024	46.37	46.54	45.74	45.93	45.63	-0.11%	222,673
Oct 31, 2024	46.72	47.00	45.97	45.98	45.68	-1.58%	239,183
Oct 30, 2024	46.01	47.66	46.01	46.72	46.42	0.89%	260,606
Oct 29, 2024	46.19	46.45	45.92	46.31	46.01	-0.32%	197,032
Oct 28, 2024	45.33	46.70	45.33	46.46	46.16	3.64%	265,127
Oct 25, 2024	45.81	45.81	44.55	44.83	44.54	-1.60%	255,405
Oct 24, 2024	45.60	45.64	44.67	45.56	45.27	-0.15%	261,708
Oct 23, 2024	45.46	45.86	45.06	45.63	45.34	0.53%	228,010
Oct 22, 2024	46.28	46.28	44.00	45.39	45.10	1.79%	282,492
Oct 21, 2024	46.03	46.03	44.40	44.59	44.30	-3.15%	362,427
Oct 18, 2024	46.68	46.68	45.95	46.04	45.74	-1.22%	201,215
Oct 17, 2024	45.67	46.70	45.46	46.61	46.31	1.86%	281,611
Oct 16, 2024	45.67	46.45	45.16	45.76	45.46	1.44%	355,766
Oct 15, 2024	44.80	46.21	44.55	45.11	44.82	1.05%	300,430
Oct 14, 2024	44.00	44.86	43.67	44.64	44.35	1.32%	177,802
Oct 11, 2024	42.84	44.37	42.84	44.06	43.78	3.35%	187,696
Oct 10, 2024	42.36	42.70	42.08	42.63	42.36	-0.35%	188,454
Oct 9, 2024	41.99	43.10	41.94	42.78	42.50	1.64%	184,295
Oct 8, 2024	42.50	42.58	42.07	42.09	41.82	-0.52%	218,652
Oct 7, 2024	42.32	42.52	42.05	42.31	42.04	-0.49%	156,436
Oct 4, 2024	42.74	42.92	42.35	42.52	42.25	1.80%	209,754
Oct 3, 2024	41.33	41.91	41.08	41.77	41.50	0.34%	151,253
Oct 2, 2024	41.67	42.44	41.61	41.63	41.36	-0.22%	180,804
Oct 1, 2024	42.69	42.69	41.37	41.72	41.45	-2.86%	207,936
Sep 30, 2024	42.43	43.26	42.43	42.95	42.67	0.89%	185,517
Sep 27, 2024	42.82	43.24	42.35	42.57	42.30	0.52%	201,258