Cathay General Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	64.55	64.80	64.28	64.48	-	0.12%	45,899
Aug 17, 2026	64.72	65.26	64.39	64.40	64.40	-0.82%	346,355
Aug 14, 2026	64.54	65.17	64.54	64.93	64.93	0.50%	268,017
Aug 13, 2026	64.89	65.05	64.42	64.61	64.61	0.23%	333,445
Aug 12, 2026	63.87	64.61	63.85	64.46	64.46	1.19%	296,645
Aug 11, 2026	63.49	64.00	63.45	63.70	63.70	0.52%	311,342
Aug 10, 2026	62.91	63.63	62.91	63.37	63.37	-0.06%	361,077
Aug 7, 2026	63.29	63.83	62.86	63.41	63.41	-0.47%	300,167
Aug 6, 2026	64.59	64.67	63.61	63.71	63.71	-0.65%	421,140
Aug 5, 2026	64.45	64.46	63.97	64.13	64.13	-0.34%	335,452
Aug 4, 2026	63.90	64.89	63.67	64.35	64.35	0.70%	401,967
Aug 3, 2026	63.64	64.29	63.43	63.90	63.90	1.12%	385,352
Jul 31, 2026	63.15	63.44	62.40	63.19	63.19	0.25%	563,027
Jul 30, 2026	63.58	63.83	62.99	63.03	63.03	-0.33%	409,062
Jul 29, 2026	63.30	63.69	62.94	63.24	63.24	-0.49%	640,867
Jul 28, 2026	62.73	63.61	62.72	63.55	63.55	1.58%	472,480
Jul 27, 2026	63.20	63.60	62.55	62.56	62.56	-0.57%	450,091
Jul 24, 2026	62.63	63.35	62.18	62.92	62.92	0.62%	627,762
Jul 23, 2026	62.10	62.91	60.88	62.53	62.53	1.91%	1,103,659
Jul 22, 2026	61.99	62.11	61.19	61.36	61.36	-1.13%	721,383
Jul 21, 2026	61.96	62.11	61.25	62.06	62.06	0.10%	452,170
Jul 20, 2026	62.76	62.87	61.82	62.00	62.00	-1.13%	382,519
Jul 17, 2026	63.32	63.53	62.24	62.71	62.71	-1.59%	630,974
Jul 16, 2026	62.15	63.91	62.15	63.72	63.72	2.49%	545,577
Jul 15, 2026	61.63	62.41	61.50	62.17	62.17	1.27%	504,307
Jul 14, 2026	61.68	62.05	61.18	61.39	61.39	-0.44%	571,386
Jul 13, 2026	61.53	61.81	61.20	61.66	61.66	0.21%	517,986
Jul 10, 2026	61.53	61.96	61.13	61.53	61.53	0.13%	504,739
Jul 9, 2026	60.64	61.63	60.53	61.45	61.45	1.91%	442,527
Jul 8, 2026	61.50	61.60	59.87	60.30	60.30	-1.89%	596,204
Jul 7, 2026	62.83	62.99	61.46	61.46	61.46	-1.74%	606,204
Jul 6, 2026	62.31	62.99	61.90	62.55	62.55	0.39%	325,994
Jul 2, 2026	63.49	63.72	61.91	62.31	62.31	-1.53%	355,974
Jul 1, 2026	62.16	63.37	61.71	63.28	63.28	2.08%	554,430
Jun 30, 2026	61.72	62.46	61.37	61.99	61.99	0.26%	623,293
Jun 29, 2026	62.43	62.43	61.22	61.83	61.83	-0.35%	499,744
Jun 26, 2026	62.28	62.41	61.37	62.05	62.05	0.13%	1,489,037
Jun 25, 2026	61.63	62.36	61.47	61.97	61.97	0.57%	494,029
Jun 24, 2026	60.99	61.97	60.91	61.62	61.62	1.20%	581,668
Jun 23, 2026	60.20	60.96	60.05	60.89	60.89	1.57%	459,539
Jun 22, 2026	59.12	60.13	59.12	59.95	59.95	1.46%	479,486
Jun 18, 2026	59.61	59.96	58.79	59.09	59.09	0.07%	1,062,732
Jun 17, 2026	59.99	60.58	58.25	59.05	59.05	-2.07%	655,798
Jun 16, 2026	60.78	61.23	60.09	60.30	60.30	0.32%	647,661
Jun 15, 2026	61.20	61.55	60.03	60.11	60.11	-1.43%	504,594
Jun 12, 2026	60.24	61.02	60.19	60.98	60.98	1.79%	346,386
Jun 11, 2026	59.70	60.12	59.12	59.91	59.91	0.71%	363,826
Jun 10, 2026	59.34	60.07	59.32	59.49	59.49	0.69%	384,815
Jun 9, 2026	58.86	60.08	58.75	59.08	59.08	1.18%	431,381
Jun 8, 2026	58.60	59.10	57.26	58.39	58.39	0.29%	484,540