Cathay General Bancorp (CATY)
NASDAQ: CATY · Real-Time Price · USD
62.69
+0.11 (0.18%)
At close: Sep 4, 2026, 4:00 PM EDT
62.54
-0.15 (-0.24%)
After-hours: Sep 4, 2026, 7:46 PM EDT
Cathay General Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 62.24 | 63.13 | 62.06 | 62.69 | 62.69 | 0.18% | 303,257 |
| Sep 3, 2026 | 62.30 | 63.11 | 62.08 | 62.58 | 62.58 | 0.94% | 410,658 |
| Sep 2, 2026 | 61.13 | 62.51 | 60.83 | 62.00 | 62.00 | 2.09% | 493,828 |
| Sep 1, 2026 | 61.02 | 61.59 | 60.44 | 60.73 | 60.73 | -0.78% | 616,398 |
| Aug 31, 2026 | 61.65 | 61.74 | 61.05 | 61.21 | 61.21 | -1.07% | 513,053 |
| Aug 28, 2026 | 61.76 | 62.14 | 61.47 | 61.87 | 61.87 | 0.21% | 425,843 |
| Aug 27, 2026 | 61.68 | 62.15 | 61.17 | 62.12 | 61.74 | 0.13% | 286,380 |
| Aug 26, 2026 | 62.09 | 62.34 | 61.74 | 62.04 | 61.66 | 0.24% | 222,570 |
| Aug 25, 2026 | 62.47 | 62.48 | 61.82 | 61.89 | 61.51 | -0.71% | 259,098 |
| Aug 24, 2026 | 62.22 | 62.82 | 62.15 | 62.33 | 61.95 | 0.05% | 498,791 |
| Aug 21, 2026 | 62.73 | 62.95 | 61.86 | 62.30 | 61.92 | -0.19% | 341,640 |
| Aug 20, 2026 | 62.21 | 62.72 | 62.12 | 62.42 | 62.04 | -0.14% | 328,064 |
| Aug 19, 2026 | 64.24 | 64.24 | 62.36 | 62.51 | 62.13 | -2.63% | 379,552 |
| Aug 18, 2026 | 64.55 | 64.80 | 63.87 | 64.20 | 63.81 | -0.31% | 365,594 |
| Aug 17, 2026 | 64.72 | 65.26 | 64.39 | 64.40 | 64.01 | -0.82% | 346,356 |
| Aug 14, 2026 | 64.54 | 65.17 | 64.54 | 64.93 | 64.53 | 0.50% | 268,017 |
| Aug 13, 2026 | 64.89 | 65.05 | 64.42 | 64.61 | 64.21 | 0.23% | 333,446 |
| Aug 12, 2026 | 63.87 | 64.61 | 63.85 | 64.46 | 64.07 | 1.19% | 296,824 |
| Aug 11, 2026 | 63.49 | 64.00 | 63.45 | 63.70 | 63.31 | 0.52% | 311,359 |
| Aug 10, 2026 | 62.91 | 63.63 | 62.91 | 63.37 | 62.98 | -0.06% | 361,115 |
| Aug 7, 2026 | 63.29 | 63.83 | 62.86 | 63.41 | 63.02 | -0.47% | 300,174 |
| Aug 6, 2026 | 64.59 | 64.67 | 63.61 | 63.71 | 63.32 | -0.65% | 421,141 |
| Aug 5, 2026 | 64.45 | 64.46 | 63.97 | 64.13 | 63.74 | -0.34% | 335,463 |
| Aug 4, 2026 | 63.90 | 64.89 | 63.67 | 64.35 | 63.96 | 0.70% | 402,002 |
| Aug 3, 2026 | 63.64 | 64.29 | 63.43 | 63.90 | 63.51 | 1.12% | 385,354 |
| Jul 31, 2026 | 63.15 | 63.44 | 62.40 | 63.19 | 62.80 | 0.25% | 563,241 |
| Jul 30, 2026 | 63.58 | 63.83 | 62.99 | 63.03 | 62.64 | -0.33% | 409,226 |
| Jul 29, 2026 | 63.30 | 63.69 | 62.94 | 63.24 | 62.85 | -0.49% | 641,011 |
| Jul 28, 2026 | 62.73 | 63.61 | 62.72 | 63.55 | 63.16 | 1.58% | 472,491 |
| Jul 27, 2026 | 63.20 | 63.60 | 62.55 | 62.56 | 62.18 | -0.57% | 450,796 |
| Jul 24, 2026 | 62.63 | 63.35 | 62.18 | 62.92 | 62.54 | 0.62% | 627,762 |
| Jul 23, 2026 | 62.10 | 62.91 | 60.88 | 62.53 | 62.15 | 1.91% | 1,103,670 |
| Jul 22, 2026 | 61.99 | 62.11 | 61.19 | 61.36 | 60.98 | -1.13% | 721,383 |
| Jul 21, 2026 | 61.96 | 62.11 | 61.25 | 62.06 | 61.68 | 0.10% | 452,170 |
| Jul 20, 2026 | 62.76 | 62.87 | 61.82 | 62.00 | 61.62 | -1.13% | 382,519 |
| Jul 17, 2026 | 63.32 | 63.53 | 62.24 | 62.71 | 62.33 | -1.59% | 630,974 |
| Jul 16, 2026 | 62.15 | 63.91 | 62.15 | 63.72 | 63.33 | 2.49% | 545,577 |
| Jul 15, 2026 | 61.63 | 62.41 | 61.50 | 62.17 | 61.79 | 1.27% | 504,307 |
| Jul 14, 2026 | 61.68 | 62.05 | 61.18 | 61.39 | 61.01 | -0.44% | 571,386 |
| Jul 13, 2026 | 61.53 | 61.81 | 61.20 | 61.66 | 61.28 | 0.21% | 517,986 |
| Jul 10, 2026 | 61.53 | 61.96 | 61.13 | 61.53 | 61.15 | 0.13% | 504,739 |
| Jul 9, 2026 | 60.64 | 61.63 | 60.53 | 61.45 | 61.07 | 1.91% | 442,527 |
| Jul 8, 2026 | 61.50 | 61.60 | 59.87 | 60.30 | 59.93 | -1.89% | 596,204 |
| Jul 7, 2026 | 62.83 | 62.99 | 61.46 | 61.46 | 61.08 | -1.74% | 606,204 |
| Jul 6, 2026 | 62.31 | 62.99 | 61.90 | 62.55 | 62.17 | 0.39% | 325,994 |
| Jul 2, 2026 | 63.49 | 63.72 | 61.91 | 62.31 | 61.93 | -1.53% | 355,974 |
| Jul 1, 2026 | 62.16 | 63.37 | 61.71 | 63.28 | 62.89 | 2.08% | 554,430 |
| Jun 30, 2026 | 61.72 | 62.46 | 61.37 | 61.99 | 61.61 | 0.26% | 623,293 |
| Jun 29, 2026 | 62.43 | 62.43 | 61.22 | 61.83 | 61.45 | -0.35% | 499,744 |
| Jun 26, 2026 | 62.28 | 62.41 | 61.37 | 62.05 | 61.67 | 0.13% | 1,489,037 |