Skip to main content
logo
Catalyst Pharmaceuticals, Inc. (CPRX)
NASDAQ: CPRX · Real-Time Price · USD
25.00
+0.70 (2.88%)
Feb 2, 2026, 4:00 PM EST - Market closed

Catalyst Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 2, 202624.2325.1424.2025.0025.002.88%1,220,260
Jan 30, 202624.6024.8024.1024.3024.30-1.14%971,125
Jan 29, 202624.1824.6024.0524.5824.581.57%922,536
Jan 28, 202624.0424.3323.7124.2024.200.54%897,049
Jan 27, 202624.1424.2823.6824.0724.070.33%780,815
Jan 26, 202623.9024.8323.6323.9923.991.74%1,354,571
Jan 23, 202624.3424.6023.5723.5823.58-3.56%1,068,467
Jan 22, 202624.2224.5623.9924.4524.451.33%862,808
Jan 21, 202623.3324.1523.2624.1324.133.21%928,964
Jan 20, 202622.5423.4122.3323.3823.383.00%1,619,052
Jan 16, 202622.9923.1722.6822.7022.70-1.13%877,831
Jan 15, 202623.1223.2422.5522.9622.96-0.91%1,092,652
Jan 14, 202622.3523.2522.3023.1723.173.67%1,888,847
Jan 13, 202623.1723.2622.1322.3522.35-3.75%1,919,178
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
Dec 9, 202523.2123.3122.5022.5522.55-2.63%1,106,863
Dec 8, 202523.7423.8423.1223.1623.16-1.57%1,035,454
Dec 5, 202523.0823.5523.0223.5323.531.95%1,088,785
Dec 4, 202522.8523.2222.5623.0823.08-0.09%960,886
Dec 3, 202522.8223.2422.6623.1023.102.12%1,036,497
Dec 2, 202522.7922.9322.4222.6222.62-0.31%1,036,968
Dec 1, 202523.1423.1522.6422.6922.69-3.08%1,184,296
Nov 28, 202523.4323.4523.2023.4123.41-0.09%527,443
Nov 26, 202523.5323.7223.0123.4323.43-0.68%1,478,125
Nov 25, 202523.6723.9223.5323.5923.590.34%1,818,490
Nov 24, 202523.2623.5823.1923.5123.510.99%1,157,371
Nov 21, 202522.6823.6222.5623.2823.282.24%1,392,596
Nov 20, 202522.6922.9922.4822.7722.771.16%1,027,346
Nov 19, 202522.7423.1122.3222.5122.51-0.66%1,215,142