Cathay General Bancorp (CATY)
NASDAQ: CATY · Real-Time Price · USD
48.61
-0.39 (-0.80%)
Dec 2, 2025, 4:00 PM EST - Market closed
Cathay General Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 46.97 | 49.73 | 46.95 | 49.33 | 48.98 | 3.92% | 401,884 |
| Oct 13, 2025 | 47.25 | 47.55 | 46.60 | 47.47 | 47.14 | 2.44% | 234,385 |
| Oct 10, 2025 | 49.26 | 49.59 | 46.30 | 46.34 | 46.01 | -5.45% | 379,781 |
| Oct 9, 2025 | 48.66 | 49.26 | 48.32 | 49.01 | 48.67 | 0.25% | 340,553 |
| Oct 8, 2025 | 49.18 | 49.18 | 48.61 | 48.89 | 48.55 | - | 268,287 |
| Oct 7, 2025 | 49.04 | 49.40 | 48.72 | 48.89 | 48.55 | -0.29% | 293,515 |
| Oct 6, 2025 | 48.67 | 49.76 | 48.45 | 49.03 | 48.69 | 1.49% | 312,746 |
| Oct 3, 2025 | 47.93 | 48.70 | 47.93 | 48.31 | 47.97 | 0.73% | 292,568 |
| Oct 2, 2025 | 47.72 | 48.08 | 47.42 | 47.96 | 47.62 | 0.36% | 289,212 |
| Oct 1, 2025 | 47.72 | 47.91 | 47.23 | 47.79 | 47.45 | -0.46% | 261,702 |
| Sep 30, 2025 | 47.99 | 48.24 | 47.41 | 48.01 | 47.67 | 0.15% | 252,167 |
| Sep 29, 2025 | 48.64 | 48.64 | 47.63 | 47.94 | 47.60 | -1.34% | 250,700 |
| Sep 26, 2025 | 48.57 | 48.81 | 48.19 | 48.59 | 48.25 | 0.45% | 243,919 |
| Sep 25, 2025 | 48.47 | 48.62 | 48.01 | 48.37 | 48.03 | -0.39% | 241,684 |
| Sep 24, 2025 | 48.52 | 49.00 | 48.20 | 48.56 | 48.22 | 0.12% | 294,924 |
| Sep 23, 2025 | 48.75 | 49.69 | 48.50 | 48.50 | 48.16 | -0.90% | 379,472 |