Cathay General Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	49.05	49.96	48.29	48.71	48.71	1.84%	590,747
Mar 20, 2026	47.54	47.98	46.88	47.83	47.83	0.63%	4,740,908
Mar 19, 2026	47.04	47.77	46.30	47.53	47.53	0.72%	439,577
Mar 18, 2026	47.25	47.60	46.90	47.19	47.19	-0.61%	622,917
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%	460,105
Mar 13, 2026	48.11	48.27	46.97	47.38	47.38	-0.90%	641,878
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%	719,388
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%	264,751
Mar 3, 2026	48.98	50.32	48.54	50.14	50.14	-0.12%	308,072
Mar 2, 2026	48.79	50.57	48.60	50.20	50.20	0.99%	375,471
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
Jan 28, 2026	50.56	50.80	49.78	49.98	49.62	-0.97%	388,712
Jan 27, 2026	50.34	50.75	50.20	50.47	50.11	0.98%	329,817
Jan 26, 2026	50.20	50.34	49.09	49.98	49.62	-1.48%	540,426
Jan 23, 2026	53.47	54.99	50.25	50.73	50.36	-3.00%	528,847
Jan 22, 2026	52.54	53.38	52.21	52.30	51.92	-0.27%	326,359
Jan 21, 2026	50.16	52.61	49.78	52.44	52.06	5.56%	375,277
Jan 20, 2026	49.97	50.46	49.50	49.68	49.32	-2.20%	238,305
Jan 16, 2026	50.76	51.19	50.43	50.80	50.43	-0.02%	295,778
Jan 15, 2026	49.95	51.32	49.86	50.81	50.44	1.66%	437,302
Jan 14, 2026	49.11	50.05	48.74	49.98	49.62	1.77%	230,064
Jan 13, 2026	49.58	50.13	49.03	49.11	48.76	-0.93%	269,840
Jan 12, 2026	50.17	50.40	49.26	49.57	49.21	-1.80%	274,027
Jan 9, 2026	50.84	51.18	50.28	50.48	50.12	-0.71%	236,912