Cathay General Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 1, 2025	41.64	42.47	41.14	42.05	41.72	0.86%	325,720
Apr 30, 2025	41.62	42.06	40.96	41.69	41.36	-1.60%	347,918
Apr 29, 2025	41.84	42.38	41.55	42.37	42.04	0.86%	265,458
Apr 28, 2025	42.18	42.59	41.35	42.01	41.68	-0.43%	446,065
Apr 25, 2025	42.15	42.48	41.81	42.19	41.86	-1.08%	244,646
Apr 24, 2025	41.80	42.69	41.40	42.65	42.32	0.90%	368,347
Apr 23, 2025	42.23	43.44	41.33	42.27	41.94	2.22%	617,464
Apr 22, 2025	39.99	41.83	39.30	41.35	41.03	7.12%	915,796
Apr 21, 2025	38.34	39.15	37.95	38.60	38.30	-0.08%	528,468
Apr 17, 2025	38.32	38.91	38.08	38.63	38.33	0.76%	581,995
Apr 16, 2025	38.16	39.10	37.88	38.34	38.04	0.05%	724,243
Apr 15, 2025	37.43	38.88	36.66	38.32	38.02	1.30%	395,512
Apr 14, 2025	37.99	38.52	37.14	37.83	37.53	1.37%	462,125
Apr 11, 2025	37.08	37.72	36.60	37.32	37.03	-0.74%	538,115
Apr 10, 2025	39.60	39.60	36.86	37.60	37.31	-6.35%	574,832
Apr 9, 2025	36.77	40.73	36.72	40.15	39.84	6.61%	857,977
Apr 8, 2025	38.74	39.60	37.14	37.66	37.37	-0.48%	670,240