Cathay General Bancorp (CATY)
NASDAQ: CATY · Real-Time Price · USD
49.69
-0.22 (-0.44%)
At close: Sep 2, 2025, 4:00 PM
50.56
+0.87 (1.75%)
After-hours: Sep 2, 2025, 7:07 PM EDT
Cathay General Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 46.91 | 47.00 | 46.34 | 46.62 | 46.30 | -0.73% | 395,977 |
| Jul 24, 2025 | 48.31 | 48.31 | 46.73 | 46.96 | 46.64 | -3.24% | 604,170 |
| Jul 23, 2025 | 49.06 | 49.06 | 47.35 | 48.53 | 48.20 | 1.34% | 842,725 |
| Jul 22, 2025 | 48.25 | 48.43 | 47.65 | 47.89 | 47.57 | -0.42% | 478,333 |
| Jul 21, 2025 | 48.22 | 48.79 | 48.07 | 48.09 | 47.76 | -0.23% | 284,037 |
| Jul 18, 2025 | 48.96 | 49.00 | 48.03 | 48.20 | 47.87 | -1.09% | 434,555 |
| Jul 17, 2025 | 47.96 | 49.01 | 47.91 | 48.73 | 48.40 | 1.39% | 509,568 |
| Jul 16, 2025 | 47.57 | 48.32 | 47.12 | 48.06 | 47.73 | 1.82% | 680,481 |
| Jul 15, 2025 | 49.14 | 49.38 | 47.13 | 47.20 | 46.88 | -4.18% | 411,478 |
| Jul 14, 2025 | 47.96 | 49.34 | 47.63 | 49.26 | 48.93 | 2.41% | 589,099 |
| Jul 11, 2025 | 48.07 | 48.33 | 47.60 | 48.10 | 47.77 | -0.76% | 558,265 |
| Jul 10, 2025 | 48.07 | 48.84 | 48.07 | 48.47 | 48.14 | 0.41% | 331,766 |
| Jul 9, 2025 | 47.92 | 48.32 | 47.59 | 48.27 | 47.94 | 1.54% | 629,401 |
| Jul 8, 2025 | 47.39 | 47.98 | 47.08 | 47.54 | 47.22 | 0.49% | 314,405 |
| Jul 7, 2025 | 47.68 | 48.28 | 47.11 | 47.31 | 46.99 | -1.38% | 338,315 |
| Jul 3, 2025 | 48.06 | 48.60 | 47.50 | 47.97 | 47.65 | 0.50% | 355,167 |
| Jul 2, 2025 | 47.20 | 47.77 | 46.76 | 47.73 | 47.41 | 1.64% | 317,797 |
| Jul 1, 2025 | 45.30 | 47.42 | 45.30 | 46.96 | 46.64 | 3.14% | 309,322 |
| Jun 30, 2025 | 45.84 | 46.04 | 45.47 | 45.53 | 45.22 | -0.31% | 334,865 |
| Jun 27, 2025 | 45.81 | 45.82 | 45.42 | 45.67 | 45.36 | 0.11% | 583,669 |
| Jun 26, 2025 | 44.87 | 45.69 | 44.67 | 45.62 | 45.31 | 1.83% | 269,696 |
| Jun 25, 2025 | 44.65 | 44.90 | 44.43 | 44.80 | 44.50 | 0.06% | 353,548 |
| Jun 24, 2025 | 44.88 | 45.45 | 44.30 | 44.78 | 44.47 | 0.53% | 375,600 |
| Jun 23, 2025 | 43.25 | 44.57 | 43.14 | 44.54 | 44.24 | 3.01% | 399,924 |