Cathay General Bancorp (CATY)
NASDAQ: CATY · Real-Time Price · USD
59.84
-0.13 (-0.21%)
Oct 19, 2026, 10:51 AM EDT - Market open
Cathay General Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 59.87 | 60.03 | 59.72 | 59.84 | 59.84 | -0.21% | 42,594 |
| Oct 16, 2026 | 60.27 | 61.17 | 59.70 | 59.96 | 59.96 | -0.32% | 535,056 |
| Oct 15, 2026 | 59.51 | 60.32 | 59.21 | 60.15 | 60.15 | 1.86% | 421,653 |
| Oct 14, 2026 | 58.30 | 59.23 | 58.21 | 59.05 | 59.05 | -0.49% | 406,396 |
| Oct 13, 2026 | 59.92 | 60.08 | 58.99 | 59.34 | 59.34 | -0.37% | 382,822 |
| Oct 12, 2026 | 59.12 | 60.01 | 58.80 | 59.56 | 59.56 | 0.74% | 332,122 |
| Oct 9, 2026 | 59.56 | 59.56 | 58.96 | 59.12 | 59.12 | -0.81% | 261,668 |
| Oct 8, 2026 | 59.06 | 59.72 | 58.62 | 59.60 | 59.60 | 0.83% | 467,153 |
| Oct 7, 2026 | 59.37 | 59.61 | 58.67 | 59.11 | 59.11 | -1.75% | 415,697 |
| Oct 6, 2026 | 60.61 | 60.91 | 60.04 | 60.16 | 60.16 | -0.53% | 313,738 |
| Oct 5, 2026 | 60.80 | 60.99 | 60.08 | 60.48 | 60.48 | -0.59% | 514,514 |
| Oct 2, 2026 | 60.75 | 61.36 | 60.36 | 60.84 | 60.84 | 1.26% | 463,284 |
| Oct 1, 2026 | 59.25 | 60.12 | 58.29 | 60.08 | 60.08 | 0.97% | 459,492 |
| Sep 30, 2026 | 59.87 | 60.27 | 59.18 | 59.50 | 59.50 | -0.60% | 375,343 |
| Sep 29, 2026 | 60.79 | 61.20 | 59.74 | 59.86 | 59.86 | -1.45% | 392,534 |
| Sep 28, 2026 | 61.35 | 61.45 | 60.71 | 60.74 | 60.74 | -1.16% | 415,119 |
| Sep 25, 2026 | 61.37 | 61.92 | 61.31 | 61.45 | 61.45 | 0.52% | 480,819 |
| Sep 24, 2026 | 60.51 | 61.34 | 60.27 | 61.13 | 61.13 | 1.09% | 486,876 |
| Sep 23, 2026 | 60.56 | 61.09 | 60.19 | 60.47 | 60.47 | -0.38% | 427,883 |
| Sep 22, 2026 | 61.88 | 62.08 | 60.69 | 60.70 | 60.70 | -1.27% | 637,728 |
| Sep 21, 2026 | 62.29 | 62.56 | 61.47 | 61.48 | 61.48 | -1.24% | 599,317 |
| Sep 18, 2026 | 61.70 | 62.35 | 61.39 | 62.25 | 62.25 | 0.37% | 1,594,972 |
| Sep 17, 2026 | 62.67 | 62.72 | 61.86 | 62.02 | 62.02 | 0.03% | 359,618 |
| Sep 16, 2026 | 62.43 | 62.77 | 60.94 | 62.00 | 62.00 | -0.72% | 660,794 |
| Sep 15, 2026 | 62.41 | 63.08 | 62.28 | 62.45 | 62.45 | 0.05% | 460,133 |
| Sep 14, 2026 | 62.07 | 62.82 | 62.07 | 62.42 | 62.42 | 0.66% | 383,262 |
| Sep 11, 2026 | 62.60 | 63.18 | 61.41 | 62.01 | 62.01 | -0.05% | 347,923 |
| Sep 10, 2026 | 61.30 | 62.08 | 60.83 | 62.04 | 62.04 | 1.14% | 310,745 |
| Sep 9, 2026 | 61.45 | 62.02 | 61.13 | 61.34 | 61.34 | -0.84% | 417,804 |
| Sep 8, 2026 | 62.54 | 62.72 | 61.82 | 61.86 | 61.86 | -1.32% | 409,707 |
| Sep 4, 2026 | 62.24 | 63.13 | 62.06 | 62.69 | 62.69 | 0.18% | 314,454 |
| Sep 3, 2026 | 62.30 | 63.11 | 62.08 | 62.58 | 62.58 | 0.94% | 419,342 |
| Sep 2, 2026 | 61.13 | 62.51 | 60.83 | 62.00 | 62.00 | 2.09% | 502,513 |
| Sep 1, 2026 | 61.02 | 61.59 | 60.44 | 60.73 | 60.73 | -0.78% | 616,400 |
| Aug 31, 2026 | 61.65 | 61.74 | 61.05 | 61.21 | 61.21 | -1.07% | 513,054 |
| 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 |