Cathay General Bancorp (CATY)
NASDAQ: CATY · Real-Time Price · USD
50.17
+0.15 (0.30%)
Dec 24, 2025, 1:00 PM EST - Market closed
Cathay General Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 247,882 |
| Dec 22, 2025 | 50.42 | 51.08 | 50.21 | 50.42 | 50.42 | -0.06% | 362,233 |
| Dec 19, 2025 | 50.86 | 51.32 | 50.20 | 50.45 | 50.45 | -1.08% | 2,104,861 |
| 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% | 559,509 |
| Dec 16, 2025 | 50.55 | 50.93 | 50.15 | 50.36 | 50.36 | -0.12% | 431,271 |
| 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% | 400,618 |
| 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 |
| Nov 26, 2025 | 49.15 | 49.72 | 49.01 | 49.13 | 48.79 | -0.24% | 644,400 |
| Nov 25, 2025 | 48.01 | 49.74 | 47.07 | 49.25 | 48.90 | 3.14% | 444,626 |
| Nov 24, 2025 | 47.66 | 48.07 | 47.38 | 47.75 | 47.41 | -0.17% | 381,184 |
| Nov 21, 2025 | 46.24 | 48.29 | 46.24 | 47.83 | 47.49 | 3.60% | 398,050 |
| Nov 20, 2025 | 46.58 | 47.51 | 45.95 | 46.17 | 45.85 | 0.02% | 302,254 |
| Nov 19, 2025 | 45.77 | 46.40 | 45.64 | 46.16 | 45.84 | 1.03% | 266,103 |
| Nov 18, 2025 | 45.12 | 46.20 | 44.82 | 45.69 | 45.37 | 1.15% | 322,114 |
| Nov 17, 2025 | 47.37 | 47.58 | 45.05 | 45.17 | 44.85 | -4.89% | 448,493 |
| Nov 14, 2025 | 46.56 | 47.59 | 46.21 | 47.49 | 47.16 | 1.09% | 373,482 |
| Nov 13, 2025 | 46.60 | 47.48 | 46.60 | 46.98 | 46.65 | 0.26% | 358,261 |
| Nov 12, 2025 | 47.16 | 47.84 | 46.75 | 46.86 | 46.53 | -0.47% | 493,460 |
| Nov 11, 2025 | 47.10 | 47.60 | 46.78 | 47.08 | 46.75 | -0.25% | 363,385 |
| Nov 10, 2025 | 47.16 | 47.48 | 46.82 | 47.20 | 46.87 | 0.30% | 416,161 |
| Nov 7, 2025 | 46.55 | 47.07 | 46.14 | 47.06 | 46.73 | 1.07% | 321,101 |
| Nov 6, 2025 | 46.29 | 46.84 | 46.11 | 46.56 | 46.23 | 0.11% | 288,279 |
| Nov 5, 2025 | 45.79 | 46.97 | 45.74 | 46.51 | 46.18 | 1.48% | 368,315 |
| Nov 4, 2025 | 45.34 | 46.12 | 44.92 | 45.83 | 45.51 | 0.53% | 530,778 |
| Nov 3, 2025 | 45.51 | 45.73 | 44.57 | 45.59 | 45.27 | 0.31% | 368,435 |
| Oct 31, 2025 | 45.07 | 45.74 | 44.82 | 45.45 | 45.13 | -0.18% | 369,338 |
| Oct 30, 2025 | 45.48 | 46.39 | 45.48 | 45.53 | 45.21 | -0.59% | 376,745 |
| Oct 29, 2025 | 46.13 | 46.96 | 45.24 | 45.80 | 45.48 | -1.51% | 462,819 |
| Oct 28, 2025 | 46.17 | 47.18 | 45.82 | 46.50 | 46.17 | -0.58% | 316,851 |
| Oct 27, 2025 | 47.00 | 47.47 | 46.59 | 46.77 | 46.44 | -0.36% | 273,205 |
| Oct 24, 2025 | 46.74 | 47.63 | 46.73 | 46.94 | 46.61 | 1.73% | 318,707 |
| Oct 23, 2025 | 46.35 | 46.58 | 45.91 | 46.14 | 45.82 | -0.06% | 247,916 |
| Oct 22, 2025 | 47.18 | 47.55 | 45.89 | 46.17 | 45.85 | -2.04% | 440,591 |
| Oct 21, 2025 | 46.66 | 47.50 | 46.65 | 47.13 | 46.80 | 0.28% | 320,444 |
| Oct 20, 2025 | 46.07 | 47.15 | 45.78 | 47.00 | 46.67 | 2.42% | 265,290 |
| Oct 17, 2025 | 46.00 | 46.30 | 45.23 | 45.89 | 45.57 | 1.01% | 388,192 |
| Oct 16, 2025 | 48.62 | 48.81 | 45.15 | 45.43 | 45.11 | -7.04% | 507,844 |
| Oct 15, 2025 | 49.39 | 49.60 | 48.38 | 48.87 | 48.53 | -0.93% | 374,645 |