Cathay General Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	57.32	57.51	56.58	56.99	56.99	-0.58%	408,301
May 6, 2026	57.50	58.00	57.12	57.32	57.32	0.37%	474,283
May 5, 2026	56.46	57.68	56.22	57.11	57.11	1.28%	460,234
May 4, 2026	56.21	56.86	55.72	56.39	56.39	-0.04%	539,191
May 1, 2026	55.93	56.77	55.42	56.41	56.41	0.68%	530,786
Apr 30, 2026	54.42	56.63	54.22	56.03	56.03	2.24%	598,346
Apr 29, 2026	55.43	56.16	54.50	54.80	54.80	-1.67%	472,870
Apr 28, 2026	55.94	56.30	55.42	55.73	55.73	0.20%	354,984
Apr 27, 2026	54.30	55.81	54.30	55.62	55.62	2.28%	335,118
Apr 24, 2026	55.68	55.70	54.25	54.38	54.38	-1.57%	513,215
Apr 23, 2026	54.43	55.47	53.43	55.25	55.25	2.73%	424,735
Apr 22, 2026	53.69	54.44	53.17	53.78	53.78	0.41%	327,043
Apr 21, 2026	54.32	54.39	53.42	53.56	53.56	-1.62%	255,105
Apr 20, 2026	53.91	54.97	53.91	54.44	54.44	0.35%	249,012
Apr 17, 2026	53.63	55.09	53.63	54.25	54.25	2.47%	340,828
Apr 16, 2026	53.14	53.73	52.82	52.94	52.94	-0.73%	304,030
Apr 15, 2026	53.80	53.89	52.97	53.33	53.33	-0.98%	305,801
Apr 14, 2026	53.43	53.99	52.73	53.86	53.86	0.52%	295,742
Apr 13, 2026	53.32	53.76	52.81	53.58	53.58	0.21%	274,678
Apr 10, 2026	53.74	53.86	53.05	53.47	53.47	-0.76%	338,798
Apr 9, 2026	52.78	54.14	52.70	53.88	53.88	1.85%	451,368
Apr 8, 2026	52.58	53.53	52.58	52.90	52.90	2.70%	345,184
Apr 7, 2026	50.90	51.60	50.61	51.51	51.51	0.33%	330,007
Apr 6, 2026	50.80	51.37	50.06	51.34	51.34	1.46%	392,169
Apr 2, 2026	49.91	50.63	49.68	50.60	50.60	-0.18%	403,583
Apr 1, 2026	50.08	51.06	50.08	50.69	50.69	1.66%	273,303
Mar 31, 2026	49.76	50.25	48.99	49.86	49.86	1.98%	440,036
Mar 30, 2026	49.26	49.42	48.88	48.89	48.89	0.08%	377,664
Mar 27, 2026	49.19	49.51	48.77	48.85	48.85	-1.51%	384,132
Mar 26, 2026	48.95	49.72	48.95	49.60	49.60	0.20%	306,979
Mar 25, 2026	49.43	49.64	48.97	49.50	49.50	1.08%	298,267
Mar 24, 2026	48.43	49.58	48.34	48.97	48.97	0.53%	381,544
Mar 23, 2026	49.05	49.96	48.29	48.71	48.71	1.84%	591,202
Mar 20, 2026	47.54	47.98	46.88	47.83	47.83	0.63%	4,743,143
Mar 19, 2026	47.04	47.77	46.30	47.53	47.53	0.72%	441,784
Mar 18, 2026	47.25	47.60	46.90	47.19	47.19	-0.61%	622,937
Mar 17, 2026	47.91	48.10	47.06	47.48	47.48	0.15%	492,405
Mar 16, 2026	47.96	48.05	47.41	47.41	47.41	0.06%	467,014
Mar 13, 2026	48.11	48.27	46.97	47.38	47.38	-0.90%	644,153
Mar 12, 2026	46.66	47.95	46.42	47.81	47.81	0.15%	454,452
Mar 11, 2026	47.41	48.13	46.95	47.74	47.74	-0.21%	416,524
Mar 10, 2026	47.72	48.79	47.14	47.84	47.84	0.25%	719,389
Mar 9, 2026	47.59	48.12	45.75	47.72	47.72	-1.57%	843,784
Mar 6, 2026	48.15	48.52	47.38	48.48	48.48	-2.14%	486,184
Mar 5, 2026	49.68	49.80	48.88	49.54	49.54	-1.16%	321,788
Mar 4, 2026	50.26	50.59	49.89	50.12	50.12	-0.04%	272,349
Mar 3, 2026	48.98	50.32	48.54	50.14	50.14	-0.12%	308,199
Mar 2, 2026	48.79	50.57	48.60	50.20	50.20	0.99%	375,472
Feb 27, 2026	51.35	51.50	49.28	49.71	49.71	-5.17%	532,759
Feb 26, 2026	52.39	53.14	51.81	52.42	52.42	-0.30%	438,857