Catalyst Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2025	19.57	24.00	19.15	22.80	22.80	16.74%	3,095,377
Jan 7, 2025	20.18	20.22	19.43	19.53	19.53	-3.27%	1,754,293
Jan 6, 2025	21.25	21.30	20.03	20.19	20.19	-5.26%	1,216,085
Jan 3, 2025	21.55	21.59	21.25	21.31	21.31	-0.98%	564,366
Jan 2, 2025	21.08	21.74	21.01	21.52	21.52	3.11%	862,577
Dec 31, 2024	21.14	21.30	20.82	20.87	20.87	-0.95%	595,485
Dec 30, 2024	21.36	21.36	20.93	21.07	21.07	-1.86%	433,072
Dec 27, 2024	21.89	21.94	21.27	21.47	21.47	-2.01%	994,634
Dec 26, 2024	21.48	21.93	21.45	21.91	21.91	1.34%	565,475
Dec 24, 2024	21.54	21.64	21.35	21.62	21.62	0.09%	247,349
Dec 23, 2024	21.21	21.63	21.21	21.60	21.60	1.55%	595,252
Dec 20, 2024	21.27	21.41	21.01	21.27	21.27	-0.89%	1,753,345
Dec 19, 2024	21.62	21.75	21.11	21.46	21.46	0.52%	666,326
Dec 18, 2024	22.08	22.67	21.17	21.35	21.35	-3.26%	1,222,703
Dec 17, 2024	21.64	22.49	21.64	22.07	22.07	1.94%	1,641,191
Dec 16, 2024	21.43	22.04	21.33	21.65	21.65	1.26%	723,170
Dec 13, 2024	21.27	21.42	20.93	21.38	21.38	0.19%	840,120
Dec 12, 2024	21.86	22.03	21.31	21.34	21.34	-2.87%	646,101
Dec 11, 2024	22.11	22.14	21.58	21.97	21.97	-0.63%	660,752
Dec 10, 2024	21.82	22.14	21.70	22.11	22.11	1.70%	744,177
Dec 9, 2024	22.12	22.35	21.71	21.74	21.74	-1.27%	584,742
Dec 6, 2024	21.83	22.08	21.79	22.02	22.02	1.47%	536,075
Dec 5, 2024	21.74	21.92	21.50	21.70	21.70	-1.18%	679,535
Dec 4, 2024	21.74	22.06	21.56	21.96	21.96	1.15%	878,794
Dec 3, 2024	22.52	22.59	21.50	21.71	21.71	-3.64%	903,581
Dec 2, 2024	22.10	22.59	21.94	22.53	22.53	2.08%	1,096,661
Nov 29, 2024	22.50	22.63	21.90	22.07	22.07	-1.21%	554,323
Nov 27, 2024	22.00	23.02	21.63	22.34	22.34	1.87%	1,315,662
Nov 26, 2024	21.35	22.02	21.13	21.93	21.93	3.49%	1,152,825
Nov 25, 2024	21.50	21.61	21.17	21.19	21.19	-1.35%	865,743
Nov 22, 2024	21.18	21.55	21.05	21.48	21.48	1.70%	863,885
Nov 21, 2024	21.21	21.21	20.87	21.12	21.12	-0.14%	807,742
Nov 20, 2024	21.52	21.63	21.05	21.15	21.15	-1.12%	949,429
Nov 19, 2024	20.81	21.39	20.76	21.39	21.39	2.74%	923,979
Nov 18, 2024	20.76	21.19	20.53	20.82	20.82	1.07%	1,124,099
Nov 15, 2024	21.51	21.63	20.44	20.60	20.60	-5.03%	1,708,561
Nov 14, 2024	22.76	22.78	21.52	21.69	21.69	-4.87%	1,226,360
Nov 13, 2024	23.18	23.50	22.80	22.80	22.80	-1.04%	895,311
Nov 12, 2024	23.45	23.73	22.99	23.04	23.04	-1.75%	1,314,898
Nov 11, 2024	24.10	24.11	23.22	23.45	23.45	-2.01%	1,930,125
Nov 8, 2024	23.50	24.27	23.37	23.93	23.93	2.92%	1,588,863
Nov 7, 2024	24.21	24.21	23.02	23.25	23.25	2.38%	1,939,781
Nov 6, 2024	22.77	23.12	22.60	22.71	22.71	3.42%	1,424,640
Nov 5, 2024	21.57	22.05	21.41	21.96	21.96	0.97%	872,619
Nov 4, 2024	21.82	21.96	21.30	21.75	21.75	-0.64%	747,040
Nov 1, 2024	21.77	22.27	21.68	21.89	21.89	0.41%	999,346
Oct 31, 2024	21.42	21.95	21.20	21.80	21.80	1.11%	855,519
Oct 30, 2024	21.72	21.91	21.49	21.56	21.56	-0.96%	564,679
Oct 29, 2024	21.77	22.20	21.56	21.77	21.77	-0.41%	642,954
Oct 28, 2024	21.76	22.20	21.67	21.86	21.86	1.86%	670,268
Oct 25, 2024	21.50	21.93	21.42	21.46	21.46	0.23%	550,523
Oct 24, 2024	21.37	21.62	21.11	21.41	21.41	0.33%	526,551
Oct 23, 2024	21.46	21.62	21.02	21.34	21.34	-0.56%	583,243
Oct 22, 2024	20.88	21.48	20.81	21.46	21.46	2.09%	695,769
Oct 21, 2024	21.35	21.38	20.87	21.02	21.02	-1.04%	767,013
Oct 18, 2024	21.17	21.49	21.12	21.24	21.24	0.38%	1,162,478
Oct 17, 2024	21.74	21.80	21.04	21.16	21.16	-2.35%	704,968
Oct 16, 2024	21.20	21.85	21.02	21.67	21.67	2.31%	926,626
Oct 15, 2024	20.57	21.34	20.52	21.18	21.18	2.62%	774,763
Oct 14, 2024	20.14	20.75	20.12	20.64	20.64	2.18%	864,126
Oct 11, 2024	19.94	20.24	19.92	20.20	20.20	1.46%	851,910
Oct 10, 2024	19.86	19.94	19.54	19.91	19.91	-0.30%	559,935
Oct 9, 2024	20.01	20.10	19.82	19.97	19.97	-0.55%	690,647
Oct 8, 2024	19.84	20.14	19.70	20.08	20.08	1.77%	771,410
Oct 7, 2024	20.00	20.00	19.67	19.73	19.73	-1.35%	714,349
Oct 4, 2024	20.09	20.23	19.93	20.00	20.00	0.60%	547,968
Oct 3, 2024	19.84	20.02	19.66	19.88	19.88	-0.60%	566,900
Oct 2, 2024	20.26	20.26	19.82	20.00	20.00	-1.09%	645,995
Oct 1, 2024	19.81	20.26	19.54	20.22	20.22	1.71%	974,533
Sep 30, 2024	19.46	19.91	19.35	19.88	19.88	1.64%	996,764
Sep 27, 2024	20.00	20.02	19.53	19.56	19.56	-1.95%	799,643
Sep 26, 2024	20.12	20.14	19.72	19.95	19.95	-0.25%	684,628
Sep 25, 2024	20.53	20.69	19.93	20.00	20.00	-2.44%	883,503
Sep 24, 2024	20.67	20.80	20.36	20.50	20.50	0.05%	877,790
Sep 23, 2024	20.92	20.99	20.39	20.49	20.49	-1.44%	790,772
Sep 20, 2024	21.43	21.67	20.73	20.79	20.79	-2.62%	4,503,863
Sep 19, 2024	20.90	21.36	20.78	21.35	21.35	4.50%	1,152,628
Sep 18, 2024	20.44	20.79	20.15	20.43	20.43	-0.05%	648,632
Sep 17, 2024	20.62	20.79	20.33	20.44	20.44	-	804,627
Sep 16, 2024	20.38	20.79	19.98	20.44	20.44	1.09%	1,351,476
Sep 13, 2024	20.33	20.54	20.03	20.22	20.22	-0.34%	810,800
Sep 12, 2024	19.60	20.70	19.59	20.29	20.29	4.27%	1,210,359
Sep 11, 2024	19.22	19.54	19.00	19.46	19.46	0.46%	647,689
Sep 10, 2024	19.72	19.73	19.21	19.37	19.37	-1.42%	856,457
Sep 9, 2024	19.53	19.92	19.43	19.65	19.65	0.26%	810,697
Sep 6, 2024	19.88	19.96	19.26	19.60	19.60	-1.11%	736,447
Sep 5, 2024	19.99	20.02	19.60	19.82	19.82	-0.45%	712,181
Sep 4, 2024	19.64	20.13	19.43	19.91	19.91	0.86%	903,785
Sep 3, 2024	20.20	20.37	19.74	19.74	19.74	-2.52%	767,443
Aug 30, 2024	20.02	20.28	19.90	20.25	20.25	1.35%	714,697
Aug 29, 2024	20.50	20.50	19.92	19.98	19.98	-1.96%	810,717
Aug 28, 2024	20.47	20.48	20.05	20.38	20.38	-0.44%	679,163
Aug 27, 2024	20.57	20.60	20.17	20.47	20.47	-0.39%	443,118
Aug 26, 2024	20.43	20.68	20.25	20.55	20.55	1.13%	877,401
Aug 23, 2024	20.74	20.76	20.22	20.32	20.32	-2.03%	956,800
Aug 22, 2024	20.47	20.87	20.32	20.74	20.74	1.32%	789,598
Aug 21, 2024	20.81	20.81	19.79	20.47	20.47	-1.06%	1,204,629
Aug 20, 2024	20.02	20.72	19.95	20.69	20.69	3.50%	1,313,712
Aug 19, 2024	19.90	20.31	19.66	19.99	19.99	0.60%	1,137,113
Aug 16, 2024	19.86	20.20	19.66	19.87	19.87	-0.20%	959,180