Cathay General Bancorp (CATY)
NASDAQ: CATY · Real-Time Price · USD
49.03
+0.72 (1.49%)
Oct 6, 2025, 4:00 PM EDT - Market closed
Cathay General Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 48.67 | 49.76 | 48.45 | 49.03 | 49.03 | 1.49% | 312,746 |
| Oct 3, 2025 | 47.93 | 48.70 | 47.93 | 48.31 | 48.31 | 0.73% | 292,568 |
| Oct 2, 2025 | 47.72 | 48.08 | 47.42 | 47.96 | 47.96 | 0.36% | 289,212 |
| Oct 1, 2025 | 47.72 | 47.91 | 47.23 | 47.79 | 47.79 | -0.46% | 261,702 |
| Sep 30, 2025 | 47.99 | 48.24 | 47.41 | 48.01 | 48.01 | 0.15% | 252,167 |
| Sep 29, 2025 | 48.64 | 48.64 | 47.63 | 47.94 | 47.94 | -1.34% | 250,700 |
| Sep 26, 2025 | 48.57 | 48.81 | 48.19 | 48.59 | 48.59 | 0.45% | 243,919 |
| Sep 25, 2025 | 48.47 | 48.62 | 48.01 | 48.37 | 48.37 | -0.39% | 241,684 |
| Sep 24, 2025 | 48.52 | 49.00 | 48.20 | 48.56 | 48.56 | 0.12% | 294,924 |
| Sep 23, 2025 | 48.75 | 49.69 | 48.50 | 48.50 | 48.50 | -0.90% | 379,472 |
| Sep 22, 2025 | 49.27 | 49.27 | 48.50 | 48.94 | 48.94 | -0.61% | 338,088 |
| Sep 19, 2025 | 50.24 | 50.24 | 49.00 | 49.24 | 49.24 | -2.15% | 1,795,546 |
| Sep 18, 2025 | 48.83 | 50.38 | 48.34 | 50.32 | 50.32 | 3.48% | 413,614 |
| Sep 17, 2025 | 48.20 | 49.56 | 47.90 | 48.63 | 48.63 | 1.48% | 478,272 |
| Sep 16, 2025 | 48.53 | 48.54 | 47.23 | 47.92 | 47.92 | -1.64% | 936,995 |
| Sep 15, 2025 | 48.95 | 49.34 | 48.56 | 48.72 | 48.72 | -0.83% | 422,236 |
| Sep 12, 2025 | 49.15 | 49.54 | 48.77 | 49.13 | 49.13 | -0.28% | 363,235 |
| Sep 11, 2025 | 49.38 | 49.46 | 49.00 | 49.27 | 49.27 | 0.03% | 397,720 |
| Sep 10, 2025 | 49.26 | 49.67 | 49.14 | 49.26 | 49.26 | -0.01% | 205,153 |
| Sep 9, 2025 | 49.78 | 50.05 | 49.15 | 49.26 | 49.26 | -1.18% | 293,489 |
| Sep 8, 2025 | 49.73 | 49.90 | 48.79 | 49.85 | 49.85 | 0.42% | 352,843 |
| Sep 5, 2025 | 50.54 | 51.08 | 49.59 | 49.64 | 49.64 | -1.46% | 426,198 |
| Sep 4, 2025 | 50.01 | 50.42 | 49.73 | 50.38 | 50.38 | 1.09% | 288,856 |
| Sep 3, 2025 | 49.50 | 50.09 | 49.21 | 49.83 | 49.83 | 0.28% | 269,913 |
| Sep 2, 2025 | 49.25 | 49.73 | 48.93 | 49.69 | 49.69 | -0.44% | 323,228 |
| Aug 29, 2025 | 49.87 | 50.35 | 49.47 | 49.91 | 49.91 | 0.21% | 317,262 |
| Aug 28, 2025 | 50.25 | 50.25 | 49.55 | 49.81 | 49.81 | -1.22% | 226,500 |
| Aug 27, 2025 | 49.72 | 50.55 | 49.64 | 50.42 | 50.08 | 1.04% | 262,020 |
| Aug 26, 2025 | 49.44 | 50.20 | 49.28 | 49.90 | 49.56 | 0.73% | 356,643 |
| Aug 25, 2025 | 49.96 | 50.10 | 49.52 | 49.54 | 49.20 | -1.22% | 240,285 |
| Aug 22, 2025 | 47.81 | 50.35 | 47.81 | 50.15 | 49.81 | 5.11% | 501,043 |
| Aug 21, 2025 | 47.45 | 47.90 | 47.28 | 47.71 | 47.39 | -0.08% | 229,619 |
| Aug 20, 2025 | 47.87 | 48.03 | 47.40 | 47.75 | 47.43 | 0.08% | 265,794 |
| Aug 19, 2025 | 47.57 | 48.19 | 47.54 | 47.71 | 47.39 | 0.13% | 262,526 |
| Aug 18, 2025 | 47.17 | 47.71 | 46.80 | 47.65 | 47.33 | 0.74% | 273,630 |
| Aug 15, 2025 | 48.47 | 48.60 | 47.25 | 47.30 | 46.98 | -2.11% | 395,771 |
| Aug 14, 2025 | 47.68 | 48.39 | 47.60 | 48.32 | 47.99 | -0.23% | 562,181 |
| Aug 13, 2025 | 47.69 | 48.61 | 47.64 | 48.43 | 48.10 | 1.85% | 537,915 |
| Aug 12, 2025 | 45.85 | 47.58 | 45.30 | 47.55 | 47.23 | 4.55% | 479,550 |
| Aug 11, 2025 | 45.40 | 45.62 | 44.99 | 45.48 | 45.17 | 0.18% | 368,787 |
| Aug 8, 2025 | 45.15 | 45.54 | 44.69 | 45.40 | 45.09 | 1.38% | 261,847 |
| Aug 7, 2025 | 45.61 | 45.61 | 44.65 | 44.78 | 44.48 | -0.58% | 288,509 |
| Aug 6, 2025 | 45.55 | 45.74 | 45.01 | 45.04 | 44.74 | -1.31% | 447,297 |
| Aug 5, 2025 | 45.53 | 46.08 | 44.74 | 45.64 | 45.33 | 0.26% | 366,210 |
| Aug 4, 2025 | 44.55 | 45.53 | 44.23 | 45.52 | 45.21 | 1.54% | 422,729 |
| Aug 1, 2025 | 44.71 | 44.93 | 43.66 | 44.83 | 44.53 | -0.86% | 573,316 |
| Jul 31, 2025 | 45.31 | 45.78 | 45.06 | 45.22 | 44.91 | -1.42% | 441,103 |
| Jul 30, 2025 | 46.60 | 46.98 | 45.57 | 45.87 | 45.56 | -1.63% | 361,555 |
| Jul 29, 2025 | 47.16 | 47.24 | 46.46 | 46.63 | 46.31 | -0.32% | 357,024 |
| Jul 28, 2025 | 46.70 | 46.95 | 46.38 | 46.78 | 46.46 | 0.35% | 360,682 |