Skip to main content
logo
Catalyst Pharmaceuticals, Inc. (CPRX)
NASDAQ: CPRX · Real-Time Price · USD
23.91
-0.39 (-1.60%)
Feb 23, 2026, 11:06 AM EST - Market open

Catalyst Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 23, 202624.3724.6324.3724.75-1.85%60,749
Feb 20, 202624.4024.6223.8724.3024.30-0.49%1,274,884
Feb 19, 202624.2924.5924.0124.4224.420.54%812,651
Feb 18, 202624.3624.8324.2824.2924.29-1.42%1,024,853
Feb 17, 202624.5324.8624.1024.6424.641.27%1,282,152
Feb 13, 202623.6724.6823.6524.3324.333.09%1,157,151
Feb 12, 202623.8724.2423.4023.6023.60-1.38%1,057,654
Feb 11, 202624.1624.3723.2723.9323.93-1.40%1,959,281
Feb 10, 202624.5324.6024.0324.2724.27-0.74%1,118,437
Feb 9, 202624.4524.8524.2024.4524.450.04%973,063
Feb 6, 202624.2724.5823.7324.4424.442.22%1,031,130
Feb 5, 202625.2225.4023.8623.9123.91-4.59%1,255,573
Feb 4, 202625.2625.3624.8825.0625.06-0.63%1,258,264
Feb 3, 202624.9925.5324.7725.2225.220.88%1,810,933
Feb 2, 202624.2325.1424.2025.0025.002.88%1,222,453
Jan 30, 202624.6024.8024.1024.3024.30-1.14%972,355
Jan 29, 202624.1824.6024.0524.5824.581.57%923,033
Jan 28, 202624.0424.3323.7124.2024.200.54%913,209
Jan 27, 202624.1424.2823.6824.0724.070.33%780,914
Jan 26, 202623.9024.8323.6323.9923.991.74%1,493,032
Jan 23, 202624.3424.6023.5723.5823.58-3.56%1,314,749
Jan 22, 202624.2224.5623.9924.4524.451.33%992,940
Jan 21, 202623.3324.1523.2624.1324.133.21%943,393
Jan 20, 202622.5423.4122.3323.3823.383.00%1,620,880
Jan 16, 202622.9923.1722.6822.7022.70-1.13%892,820
Jan 15, 202623.1223.2422.5522.9622.96-0.91%1,097,221
Jan 14, 202622.3523.2522.3023.1723.173.67%1,889,869
Jan 13, 202623.1723.2622.1322.3522.35-3.75%1,925,704
Jan 12, 202622.6423.3122.2123.2223.222.20%1,044,053
Jan 9, 202622.7223.1722.6322.7222.720.53%1,374,404
Jan 8, 202622.5722.9522.4522.6022.60-0.53%1,359,089
Jan 7, 202622.8523.4322.5322.7222.720.62%1,381,812
Jan 6, 202622.5922.6922.1522.5822.58-0.96%1,352,316
Jan 5, 202623.0223.1022.2922.8022.80-1.51%1,403,633
Jan 2, 202623.3423.5422.9323.1523.15-0.81%992,867
Dec 31, 202523.3023.5823.2123.3423.340.21%829,488
Dec 30, 202523.9124.2523.2123.2923.29-3.20%885,492
Dec 29, 202524.3524.4523.9824.0624.06-1.19%690,418
Dec 26, 202524.3824.4424.0824.3524.35-0.41%718,132
Dec 24, 202524.2924.4524.1924.4524.450.91%513,481
Dec 23, 202524.3124.5924.0424.2324.23-0.33%916,307
Dec 22, 202523.7424.5123.5324.3124.312.40%1,062,847
Dec 19, 202523.8024.2223.6723.7423.740.30%2,221,204
Dec 18, 202523.9324.0423.4423.6723.67-1.37%1,542,145
Dec 17, 202524.0724.4523.8824.0024.00-0.79%1,427,139
Dec 16, 202524.1824.5024.0124.1924.190.04%1,704,447
Dec 15, 202523.6925.1423.6924.1824.182.37%2,166,131
Dec 12, 202523.0623.8422.6723.6223.622.96%2,039,113
Dec 11, 202522.8823.3922.8022.9422.940.61%1,741,121
Dec 10, 202522.5022.8622.2022.8022.801.11%1,560,090