Cathay General Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	56.92	56.92	56.55	56.55	-	-0.86%	5,802
May 27, 2026	58.12	58.51	57.24	57.42	57.04	-1.19%	441,418
May 26, 2026	57.47	58.25	57.47	58.11	57.73	1.47%	325,386
May 22, 2026	57.35	57.65	57.10	57.27	56.89	0.03%	305,432
May 21, 2026	57.05	57.36	56.61	57.25	56.87	0.09%	359,185
May 20, 2026	56.14	57.41	55.62	57.20	56.82	2.11%	439,964
May 19, 2026	56.32	56.41	55.71	56.02	55.65	-0.99%	328,407
May 18, 2026	55.80	56.67	55.80	56.58	56.21	1.74%	332,059
May 15, 2026	56.39	56.86	55.33	55.61	55.24	-1.17%	464,433
May 14, 2026	56.21	56.70	56.00	56.27	55.90	0.81%	304,744
May 13, 2026	56.12	56.63	55.66	55.82	55.45	-1.19%	455,407
May 12, 2026	57.00	57.20	55.32	56.49	56.12	-0.96%	391,677
May 11, 2026	57.57	57.58	56.12	57.04	56.66	-0.71%	560,066
May 8, 2026	56.92	57.63	56.92	57.45	57.07	0.81%	296,014
May 7, 2026	57.32	57.51	56.58	56.99	56.61	-0.58%	408,303
May 6, 2026	57.50	58.00	57.12	57.32	56.94	0.37%	474,301
May 5, 2026	56.46	57.68	56.22	57.11	56.73	1.28%	460,234
May 4, 2026	56.21	56.86	55.72	56.39	56.02	-0.04%	539,191
May 1, 2026	55.93	56.77	55.42	56.41	56.04	0.68%	530,786
Apr 30, 2026	54.42	56.63	54.22	56.03	55.66	2.24%	598,346
Apr 29, 2026	55.43	56.16	54.50	54.80	54.44	-1.67%	472,870
Apr 28, 2026	55.94	56.30	55.42	55.73	55.36	0.20%	354,984
Apr 27, 2026	54.30	55.81	54.30	55.62	55.25	2.28%	335,118
Apr 24, 2026	55.68	55.70	54.25	54.38	54.02	-1.57%	513,215
Apr 23, 2026	54.43	55.47	53.43	55.25	54.88	2.73%	424,735
Apr 22, 2026	53.69	54.44	53.17	53.78	53.42	0.41%	327,043
Apr 21, 2026	54.32	54.39	53.42	53.56	53.21	-1.62%	255,105
Apr 20, 2026	53.91	54.97	53.91	54.44	54.08	0.35%	249,012
Apr 17, 2026	53.63	55.09	53.63	54.25	53.89	2.47%	340,828
Apr 16, 2026	53.14	53.73	52.82	52.94	52.59	-0.73%	304,030
Apr 15, 2026	53.80	53.89	52.97	53.33	52.98	-0.98%	305,801
Apr 14, 2026	53.43	53.99	52.73	53.86	53.50	0.52%	295,742
Apr 13, 2026	53.32	53.76	52.81	53.58	53.23	0.21%	274,678
Apr 10, 2026	53.74	53.86	53.05	53.47	53.12	-0.76%	338,798
Apr 9, 2026	52.78	54.14	52.70	53.88	53.52	1.85%	451,368
Apr 8, 2026	52.58	53.53	52.58	52.90	52.55	2.70%	345,184
Apr 7, 2026	50.90	51.60	50.61	51.51	51.17	0.33%	330,007
Apr 6, 2026	50.80	51.37	50.06	51.34	51.00	1.46%	392,169
Apr 2, 2026	49.91	50.63	49.68	50.60	50.27	-0.18%	403,583
Apr 1, 2026	50.08	51.06	50.08	50.69	50.35	1.66%	273,303
Mar 31, 2026	49.76	50.25	48.99	49.86	49.53	1.98%	440,036
Mar 30, 2026	49.26	49.42	48.88	48.89	48.57	0.08%	377,664
Mar 27, 2026	49.19	49.51	48.77	48.85	48.53	-1.51%	384,132
Mar 26, 2026	48.95	49.72	48.95	49.60	49.27	0.20%	306,979
Mar 25, 2026	49.43	49.64	48.97	49.50	49.17	1.08%	298,267
Mar 24, 2026	48.43	49.58	48.34	48.97	48.65	0.53%	381,544
Mar 23, 2026	49.05	49.96	48.29	48.71	48.39	1.84%	591,202
Mar 20, 2026	47.54	47.98	46.88	47.83	47.51	0.63%	4,743,143
Mar 19, 2026	47.04	47.77	46.30	47.53	47.22	0.72%	441,784
Mar 18, 2026	47.25	47.60	46.90	47.19	46.88	-0.61%	622,937