Catalyst Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	24.31	24.59	24.04	24.23	24.23	-0.33%	895,963
Dec 22, 2025	23.74	24.51	23.53	24.31	24.31	2.40%	1,028,540
Dec 19, 2025	23.80	24.22	23.67	23.74	23.74	0.30%	2,101,033
Dec 18, 2025	23.93	24.04	23.44	23.67	23.67	-1.37%	1,541,871
Dec 17, 2025	24.07	24.45	23.88	24.00	24.00	-0.79%	1,427,139
Dec 16, 2025	24.18	24.50	24.01	24.19	24.19	0.04%	1,704,447
Dec 15, 2025	23.69	25.14	23.69	24.18	24.18	2.37%	2,166,131
Dec 12, 2025	23.06	23.84	22.67	23.62	23.62	2.96%	2,039,113
Dec 11, 2025	22.88	23.39	22.80	22.94	22.94	0.61%	1,741,121
Dec 10, 2025	22.50	22.86	22.20	22.80	22.80	1.11%	1,560,090
Dec 9, 2025	23.21	23.31	22.50	22.55	22.55	-2.63%	1,106,863
Dec 8, 2025	23.74	23.84	23.12	23.16	23.16	-1.57%	1,035,454
Dec 5, 2025	23.08	23.55	23.02	23.53	23.53	1.95%	1,088,785
Dec 4, 2025	22.85	23.22	22.56	23.08	23.08	-0.09%	960,886
Dec 3, 2025	22.82	23.24	22.66	23.10	23.10	2.12%	1,036,497
Dec 2, 2025	22.79	22.93	22.42	22.62	22.62	-0.31%	1,036,968
Dec 1, 2025	23.14	23.15	22.64	22.69	22.69	-3.08%	1,184,296
Nov 28, 2025	23.43	23.45	23.20	23.41	23.41	-0.09%	527,443
Nov 26, 2025	23.53	23.72	23.01	23.43	23.43	-0.68%	1,478,125
Nov 25, 2025	23.67	23.92	23.53	23.59	23.59	0.34%	1,818,490
Nov 24, 2025	23.26	23.58	23.19	23.51	23.51	0.99%	1,157,371
Nov 21, 2025	22.68	23.62	22.56	23.28	23.28	2.24%	1,392,596
Nov 20, 2025	22.69	22.99	22.48	22.77	22.77	1.16%	1,027,346
Nov 19, 2025	22.74	23.11	22.32	22.51	22.51	-0.66%	1,215,142
Nov 18, 2025	22.38	22.73	22.23	22.66	22.66	0.44%	1,064,326
Nov 17, 2025	23.22	23.22	22.40	22.56	22.56	-2.67%	1,198,055
Nov 14, 2025	22.83	23.44	22.80	23.18	23.18	0.70%	1,151,997
Nov 13, 2025	22.61	23.28	22.45	23.02	23.02	1.05%	1,302,823
Nov 12, 2025	23.08	23.20	22.55	22.78	22.78	-1.39%	1,373,488
Nov 11, 2025	21.56	23.12	21.52	23.10	23.10	7.14%	1,620,526
Nov 10, 2025	21.86	22.03	21.31	21.56	21.56	0.79%	1,482,910
Nov 7, 2025	21.27	22.19	20.66	21.39	21.39	1.91%	1,945,816
Nov 6, 2025	22.58	22.90	20.89	20.99	20.99	-1.82%	2,306,645
Nov 5, 2025	20.99	21.83	20.96	21.38	21.38	0.19%	2,435,922
Nov 4, 2025	21.37	21.52	21.06	21.34	21.34	-0.47%	1,515,840
Nov 3, 2025	21.27	21.74	20.95	21.44	21.44	0.80%	1,930,536
Oct 31, 2025	20.87	21.39	20.72	21.27	21.27	1.43%	980,144
Oct 30, 2025	21.03	21.36	20.77	20.97	20.97	-0.19%	981,875
Oct 29, 2025	21.16	21.30	20.88	21.01	21.01	-1.64%	1,013,782
Oct 28, 2025	21.34	21.49	21.15	21.36	21.36	-0.14%	720,007
Oct 27, 2025	21.21	21.52	21.04	21.39	21.39	2.05%	1,002,186
Oct 24, 2025	20.96	21.15	20.72	20.96	20.96	1.11%	891,154
Oct 23, 2025	20.91	20.97	20.66	20.73	20.73	-1.14%	1,087,390
Oct 22, 2025	21.44	21.55	20.95	20.97	20.97	-2.15%	1,286,929
Oct 21, 2025	21.13	21.50	21.01	21.43	21.43	2.00%	1,033,402
Oct 20, 2025	20.76	21.07	20.32	21.01	21.01	2.24%	970,261
Oct 17, 2025	20.43	20.58	20.26	20.55	20.55	0.10%	1,031,413
Oct 16, 2025	21.23	21.27	20.41	20.53	20.53	-3.43%	1,480,354
Oct 15, 2025	20.36	21.29	20.35	21.26	21.26	4.68%	1,436,308
Oct 14, 2025	20.40	20.50	19.90	20.31	20.31	-0.44%	1,093,350