Skip to main content
logo
Catalyst Pharmaceuticals, Inc. (CPRX)
NASDAQ: CPRX · Real-Time Price · USD
19.64
-2.15 (-9.89%)
At close: Aug 7, 2025, 4:00 PM
20.15
+0.51 (2.62%)
Pre-market: Aug 8, 2025, 4:06 AM EDT

Catalyst Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202521.6821.8019.1519.6419.64-9.89%3,912,562
Aug 6, 202522.0622.5321.6621.7921.79-1.94%2,192,391
Aug 5, 202521.8622.2621.6722.2222.222.25%1,559,241
Aug 4, 202521.0921.7921.0021.7321.732.89%890,842
Aug 1, 202520.9921.2520.8121.1221.12-0.98%999,750
Jul 31, 202521.1221.7121.1121.3321.330.23%1,016,945
Jul 30, 202521.2221.6421.1421.2821.281.26%1,002,598
Jul 29, 202521.0021.2820.7621.0221.021.03%1,259,987
Jul 28, 202521.1021.3020.7220.8020.80-0.81%1,305,305
Jul 25, 202521.1021.1420.7220.9720.97-0.24%908,760
Jul 24, 202521.5221.5521.0021.0221.02-2.55%824,098
Jul 23, 202521.1021.5920.9221.5721.573.21%1,431,383
Jul 22, 202521.0121.3020.7620.9020.90-0.52%1,311,998
Jul 21, 202521.1221.4220.9521.0121.01-0.10%1,051,673
Jul 18, 202521.6421.7020.9921.0321.03-1.96%1,231,148
Jul 17, 202521.1821.5421.0521.4521.451.27%1,411,822
Jul 16, 202521.1021.3720.7121.1821.181.10%1,440,906
Jul 15, 202521.7121.7820.6020.9520.95-3.10%1,385,882
Jul 14, 202521.9622.1021.4621.6221.62-0.87%1,192,363
Jul 11, 202521.8522.0621.4821.8121.81-0.18%1,404,262
Jul 10, 202521.4322.0621.3121.8521.851.04%2,001,355
Jul 9, 202521.0121.6620.9621.6321.634.22%1,480,216
Jul 8, 202521.1321.2520.6220.7520.75-0.95%1,396,864
Jul 7, 202521.4621.5120.8020.9520.95-2.38%1,161,387
Jul 3, 202521.6221.6221.1221.4621.460.05%687,432
Jul 2, 202521.1521.4920.9521.4521.451.23%1,047,934
Jul 1, 202521.7121.9821.1721.1921.19-2.35%1,307,804
Jun 30, 202521.8922.0721.5121.7021.70-0.37%1,763,724
Jun 27, 202521.9622.0621.6921.7821.78-0.50%2,414,175
Jun 26, 202521.5822.0521.4021.8921.891.62%1,017,468
Jun 25, 202522.1122.1121.5221.5421.54-2.40%1,194,416
Jun 24, 202522.5122.5421.7222.0722.07-0.23%1,158,560
Jun 23, 202522.4422.7221.6922.1222.12-1.60%1,299,638
Jun 20, 202523.1123.1122.2822.4822.48-1.45%2,016,441
Jun 18, 202523.2123.2722.7122.8122.81-1.77%1,468,344
Jun 17, 202523.4523.5723.1523.2223.22-1.90%1,123,602
Jun 16, 202523.5323.9123.3923.6723.670.59%1,781,635
Jun 13, 202523.7723.8323.2523.5323.53-3.13%1,113,257
Jun 12, 202525.3025.3423.5824.2924.29-4.41%2,008,392
Jun 11, 202526.4426.5025.4025.4125.41-3.42%1,492,513
Jun 10, 202525.9826.5125.9826.3126.311.82%1,398,320
Jun 9, 202526.4626.5825.7425.8425.84-0.12%1,824,347
Jun 6, 202525.6526.0925.5725.8725.872.01%1,202,838
Jun 5, 202525.5025.5025.0125.3625.360.28%930,021
Jun 4, 202524.9425.5724.8025.2925.291.53%1,119,112
Jun 3, 202524.8025.3724.4624.9124.910.04%1,082,077
Jun 2, 202525.0025.3724.4224.9024.90-0.24%1,167,051
May 30, 202524.6125.2324.1924.9624.961.55%2,081,740
May 29, 202524.8024.8024.2024.5824.580.16%933,253
May 28, 202524.8724.8924.4624.5424.54-1.21%685,421