Cathay General Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	61.50	61.60	59.87	60.30	60.30	-1.89%	596,201
Jul 7, 2026	62.83	62.99	61.46	61.46	61.46	-1.74%	606,202
Jul 6, 2026	62.31	62.99	61.90	62.55	62.55	0.39%	325,922
Jul 2, 2026	63.49	63.72	61.91	62.31	62.31	-1.53%	355,692
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
Jun 5, 2026	58.18	58.68	58.07	58.22	58.22	0.07%	340,850
Jun 4, 2026	57.21	58.36	57.21	58.18	58.18	2.96%	436,530
Jun 3, 2026	57.35	57.35	56.34	56.51	56.51	-2.06%	536,331
Jun 2, 2026	56.50	57.73	56.45	57.70	57.70	2.12%	300,752
Jun 1, 2026	57.22	57.41	56.01	56.50	56.50	-2.01%	421,017
May 29, 2026	57.22	57.95	57.17	57.66	57.66	0.52%	445,301
May 28, 2026	56.92	57.41	56.37	57.36	57.36	0.56%	351,792
May 27, 2026	58.12	58.51	57.24	57.42	57.04	-1.19%	441,418
May 26, 2026	57.47	58.25	57.47	58.11	57.73	1.47%	325,386
May 22, 2026	57.35	57.65	57.10	57.27	56.89	0.03%	305,432
May 21, 2026	57.05	57.36	56.61	57.25	56.87	0.09%	359,185
May 20, 2026	56.14	57.41	55.62	57.20	56.82	2.11%	439,964
May 19, 2026	56.32	56.41	55.71	56.02	55.65	-0.99%	328,407
May 18, 2026	55.80	56.67	55.80	56.58	56.21	1.74%	332,059
May 15, 2026	56.39	56.86	55.33	55.61	55.24	-1.17%	464,433
May 14, 2026	56.21	56.70	56.00	56.27	55.90	0.81%	304,744
May 13, 2026	56.12	56.63	55.66	55.82	55.45	-1.19%	455,407
May 12, 2026	57.00	57.20	55.32	56.49	56.12	-0.96%	391,677
May 11, 2026	57.57	57.58	56.12	57.04	56.66	-0.71%	560,066
May 8, 2026	56.92	57.63	56.92	57.45	57.07	0.81%	296,014
May 7, 2026	57.32	57.51	56.58	56.99	56.61	-0.58%	408,303
May 6, 2026	57.50	58.00	57.12	57.32	56.94	0.37%	474,301
May 5, 2026	56.46	57.68	56.22	57.11	56.73	1.28%	460,234
May 4, 2026	56.21	56.86	55.72	56.39	56.02	-0.04%	539,191
May 1, 2026	55.93	56.77	55.42	56.41	56.04	0.68%	530,786
Apr 30, 2026	54.42	56.63	54.22	56.03	55.66	2.24%	598,346
Apr 29, 2026	55.43	56.16	54.50	54.80	54.44	-1.67%	472,870
Apr 28, 2026	55.94	56.30	55.42	55.73	55.36	0.20%	354,984
Apr 27, 2026	54.30	55.81	54.30	55.62	55.25	2.28%	335,118