Cathay General Bancorp (CATY)
NASDAQ: CATY · Real-Time Price · USD
64.22
+0.06 (0.09%)
Nov 6, 2026, 4:00 PM EST - Market closed
Cathay General Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 63.71 | 65.75 | 63.66 | 64.22 | 64.22 | 0.09% | 478,079 |
| Nov 5, 2026 | 66.84 | 67.54 | 63.96 | 64.16 | 64.16 | -2.76% | 550,964 |
| Nov 4, 2026 | 66.56 | 67.62 | 65.67 | 65.98 | 65.98 | 1.62% | 546,951 |
| Nov 3, 2026 | 65.57 | 65.84 | 64.86 | 64.93 | 64.93 | -0.98% | 437,129 |
| Nov 2, 2026 | 65.06 | 66.26 | 64.95 | 65.57 | 65.57 | 1.82% | 546,053 |
| Oct 30, 2026 | 65.69 | 65.69 | 64.24 | 64.40 | 64.40 | -1.45% | 421,890 |
| Oct 29, 2026 | 65.18 | 65.83 | 64.74 | 65.35 | 65.35 | 1.07% | 690,139 |
| Oct 28, 2026 | 64.74 | 65.05 | 63.65 | 64.66 | 64.66 | -0.05% | 760,938 |
| Oct 27, 2026 | 64.90 | 65.25 | 63.99 | 64.69 | 64.69 | -0.05% | 513,657 |
| Oct 26, 2026 | 64.59 | 65.08 | 64.43 | 64.72 | 64.72 | 0.65% | 548,673 |
| Oct 23, 2026 | 63.93 | 64.56 | 63.62 | 64.30 | 64.30 | 0.09% | 644,508 |
| Oct 22, 2026 | 61.14 | 64.71 | 58.99 | 64.24 | 64.24 | 5.95% | 1,006,064 |
| Oct 21, 2026 | 60.88 | 61.39 | 60.14 | 60.63 | 60.63 | -0.07% | 406,389 |
| Oct 20, 2026 | 59.75 | 61.14 | 59.65 | 60.67 | 60.67 | 1.68% | 331,181 |
| Oct 19, 2026 | 59.87 | 60.12 | 59.57 | 59.67 | 59.67 | -0.48% | 405,251 |
| Oct 16, 2026 | 60.27 | 61.17 | 59.70 | 59.96 | 59.96 | -0.32% | 535,081 |
| Oct 15, 2026 | 59.51 | 60.32 | 59.21 | 60.15 | 60.15 | 1.86% | 421,654 |
| 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% | 382,823 |
| Oct 12, 2026 | 59.12 | 60.01 | 58.80 | 59.56 | 59.56 | 0.74% | 332,124 |
| Oct 9, 2026 | 59.56 | 59.56 | 58.96 | 59.12 | 59.12 | -0.81% | 261,672 |
| Oct 8, 2026 | 59.06 | 59.72 | 58.62 | 59.60 | 59.60 | 0.83% | 467,195 |
| Oct 7, 2026 | 59.37 | 59.61 | 58.67 | 59.11 | 59.11 | -1.75% | 416,499 |
| Oct 6, 2026 | 60.61 | 60.91 | 60.04 | 60.16 | 60.16 | -0.53% | 316,898 |
| Oct 5, 2026 | 60.80 | 60.99 | 60.08 | 60.48 | 60.48 | -0.59% | 514,516 |
| 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 |