Catalyst Pharmaceuticals, Inc. (CPRX)
NASDAQ: CPRX · Real-Time Price · USD
21.11
+0.16 (0.76%)
Jul 16, 2025, 2:02 PM - Market open
Catalyst Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 21.10 | 21.37 | 20.71 | 21.08 | - | 0.62% | 637,310 |
| Jul 15, 2025 | 21.71 | 21.78 | 20.60 | 20.95 | 20.95 | -3.10% | 1,385,882 |
| Jul 14, 2025 | 21.96 | 22.10 | 21.46 | 21.62 | 21.62 | -0.87% | 1,192,363 |
| Jul 11, 2025 | 21.85 | 22.06 | 21.48 | 21.81 | 21.81 | -0.18% | 1,404,262 |
| Jul 10, 2025 | 21.43 | 22.06 | 21.31 | 21.85 | 21.85 | 1.04% | 2,001,355 |
| Jul 9, 2025 | 21.01 | 21.66 | 20.96 | 21.63 | 21.63 | 4.22% | 1,480,216 |
| Jul 8, 2025 | 21.13 | 21.25 | 20.62 | 20.75 | 20.75 | -0.95% | 1,396,864 |
| Jul 7, 2025 | 21.46 | 21.51 | 20.80 | 20.95 | 20.95 | -2.38% | 1,161,387 |
| Jul 3, 2025 | 21.62 | 21.62 | 21.12 | 21.46 | 21.46 | 0.05% | 687,432 |
| Jul 2, 2025 | 21.15 | 21.49 | 20.95 | 21.45 | 21.45 | 1.23% | 1,047,934 |
| Jul 1, 2025 | 21.71 | 21.98 | 21.17 | 21.19 | 21.19 | -2.35% | 1,307,804 |
| Jun 30, 2025 | 21.89 | 22.07 | 21.51 | 21.70 | 21.70 | -0.37% | 1,763,724 |
| Jun 27, 2025 | 21.96 | 22.06 | 21.69 | 21.78 | 21.78 | -0.50% | 2,414,175 |
| Jun 26, 2025 | 21.58 | 22.05 | 21.40 | 21.89 | 21.89 | 1.62% | 1,017,468 |
| Jun 25, 2025 | 22.11 | 22.11 | 21.52 | 21.54 | 21.54 | -2.40% | 1,194,416 |
| Jun 24, 2025 | 22.51 | 22.54 | 21.72 | 22.07 | 22.07 | -0.23% | 1,158,560 |
| Jun 23, 2025 | 22.44 | 22.72 | 21.69 | 22.12 | 22.12 | -1.60% | 1,299,638 |
| Jun 20, 2025 | 23.11 | 23.11 | 22.28 | 22.48 | 22.48 | -1.45% | 2,016,441 |
| Jun 18, 2025 | 23.21 | 23.27 | 22.71 | 22.81 | 22.81 | -1.77% | 1,468,344 |
| Jun 17, 2025 | 23.45 | 23.57 | 23.15 | 23.22 | 23.22 | -1.90% | 1,123,602 |
| Jun 16, 2025 | 23.53 | 23.91 | 23.39 | 23.67 | 23.67 | 0.59% | 1,781,635 |
| Jun 13, 2025 | 23.77 | 23.83 | 23.25 | 23.53 | 23.53 | -3.13% | 1,113,257 |
| Jun 12, 2025 | 25.30 | 25.34 | 23.58 | 24.29 | 24.29 | -4.41% | 2,008,392 |
| Jun 11, 2025 | 26.44 | 26.50 | 25.40 | 25.41 | 25.41 | -3.42% | 1,492,513 |
| Jun 10, 2025 | 25.98 | 26.51 | 25.98 | 26.31 | 26.31 | 1.82% | 1,398,320 |
| Jun 9, 2025 | 26.46 | 26.58 | 25.74 | 25.84 | 25.84 | -0.12% | 1,824,347 |
| Jun 6, 2025 | 25.65 | 26.09 | 25.57 | 25.87 | 25.87 | 2.01% | 1,202,838 |
| Jun 5, 2025 | 25.50 | 25.50 | 25.01 | 25.36 | 25.36 | 0.28% | 930,021 |
| Jun 4, 2025 | 24.94 | 25.57 | 24.80 | 25.29 | 25.29 | 1.53% | 1,119,112 |
| Jun 3, 2025 | 24.80 | 25.37 | 24.46 | 24.91 | 24.91 | 0.04% | 1,082,077 |
| Jun 2, 2025 | 25.00 | 25.37 | 24.42 | 24.90 | 24.90 | -0.24% | 1,167,051 |
| May 30, 2025 | 24.61 | 25.23 | 24.19 | 24.96 | 24.96 | 1.55% | 2,081,740 |
| May 29, 2025 | 24.80 | 24.80 | 24.20 | 24.58 | 24.58 | 0.16% | 933,253 |
| May 28, 2025 | 24.87 | 24.89 | 24.46 | 24.54 | 24.54 | -1.21% | 685,421 |
| May 27, 2025 | 24.99 | 25.00 | 24.47 | 24.84 | 24.84 | 1.43% | 937,377 |
| May 23, 2025 | 23.91 | 24.55 | 23.76 | 24.49 | 24.49 | 1.58% | 772,953 |
| May 22, 2025 | 24.16 | 24.27 | 23.82 | 24.11 | 24.11 | -0.86% | 912,736 |
| May 21, 2025 | 24.40 | 24.70 | 24.02 | 24.32 | 24.32 | -1.46% | 753,006 |
| May 20, 2025 | 24.64 | 24.80 | 24.28 | 24.68 | 24.68 | 0.20% | 707,765 |
| May 19, 2025 | 24.01 | 24.68 | 24.01 | 24.63 | 24.63 | 1.07% | 748,629 |
| May 16, 2025 | 23.43 | 24.38 | 23.29 | 24.37 | 24.37 | 2.48% | 988,214 |
| May 15, 2025 | 23.59 | 23.98 | 23.20 | 23.78 | 23.78 | 1.62% | 1,006,330 |
| May 14, 2025 | 23.63 | 24.07 | 23.28 | 23.40 | 23.40 | -1.06% | 1,177,796 |
| May 13, 2025 | 23.98 | 24.07 | 23.31 | 23.65 | 23.65 | -0.76% | 1,121,514 |
| May 12, 2025 | 23.50 | 24.08 | 23.19 | 23.83 | 23.83 | 1.97% | 1,235,205 |
| May 9, 2025 | 23.06 | 23.70 | 22.89 | 23.37 | 23.37 | 2.68% | 1,551,645 |
| May 8, 2025 | 23.17 | 23.17 | 20.80 | 22.76 | 22.76 | -2.98% | 2,684,962 |
| May 7, 2025 | 23.10 | 23.59 | 23.00 | 23.46 | 23.46 | 1.73% | 1,344,080 |
| May 6, 2025 | 24.01 | 24.18 | 22.94 | 23.06 | 23.06 | -5.10% | 1,248,207 |
| May 5, 2025 | 24.78 | 24.83 | 24.18 | 24.30 | 24.30 | -2.17% | 806,745 |