Skip to main content
Catalyst Pharmaceuticals, Inc. (CPRX)
NASDAQ: CPRX · Real-Time Price · USD
24.96
+0.38 (1.55%)
At close: May 30, 2025, 4:00 PM
25.00
+0.04 (0.16%)
After-hours: May 30, 2025, 7:53 PM EDT

Catalyst Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 27, 202524.9925.0024.4724.8424.841.43%937,377
May 23, 202523.9124.5523.7624.4924.491.58%772,953
May 22, 202524.1624.2723.8224.1124.11-0.86%912,736
May 21, 202524.4024.7024.0224.3224.32-1.46%753,006
May 20, 202524.6424.8024.2824.6824.680.20%707,765
May 19, 202524.0124.6824.0124.6324.631.07%748,629
May 16, 202523.4324.3823.2924.3724.372.48%988,214
May 15, 202523.5923.9823.2023.7823.781.62%1,006,330
May 14, 202523.6324.0723.2823.4023.40-1.06%1,177,796
May 13, 202523.9824.0723.3123.6523.65-0.76%1,121,514
May 12, 202523.5024.0823.1923.8323.831.97%1,235,205
May 9, 202523.0623.7022.8923.3723.372.68%1,551,645
May 8, 202523.1723.1720.8022.7622.76-2.98%2,684,962
May 7, 202523.1023.5923.0023.4623.461.73%1,344,080
May 6, 202524.0124.1822.9423.0623.06-5.10%1,248,207
May 5, 202524.7824.8324.1824.3024.30-2.17%806,745
May 2, 202524.3725.0124.3724.8424.842.35%764,922
May 1, 202524.2824.6523.8124.2724.27-0.08%1,061,275
Apr 30, 202524.2824.6124.0124.2924.290.04%942,109
Apr 29, 202523.5324.4623.4124.2824.282.75%717,616
Apr 28, 202523.5324.1923.3623.6323.630.77%609,537
Apr 25, 202523.1223.5122.9023.4523.451.12%612,087
Apr 24, 202523.1523.4023.0423.1923.190.30%577,264
Apr 23, 202523.1523.5223.0023.1223.122.30%847,379
Apr 22, 202522.4022.9322.3622.6022.602.63%799,768
Apr 21, 202522.5022.8321.9822.0222.02-2.22%726,721
Apr 17, 202522.2622.6722.1422.5222.521.49%720,883
Apr 16, 202522.9923.1321.9322.1922.19-4.48%1,093,293
Apr 15, 202522.7023.2722.5923.2323.231.89%933,997
Apr 14, 202522.4822.8922.1722.8022.803.40%1,044,429
Apr 11, 202521.5222.1421.0422.0522.052.80%1,108,925
Apr 10, 202522.1122.2920.6621.4521.45-5.67%1,573,604
Apr 9, 202520.9123.0720.4022.7422.746.26%2,318,023
Apr 8, 202522.7923.1621.0521.4021.40-1.88%2,061,808
Apr 7, 202522.0822.9321.0021.8121.81-5.46%2,413,413
Apr 4, 202523.4924.2722.8523.0723.07-4.31%2,215,230
Apr 3, 202523.5424.2423.2624.1124.11-1.43%1,349,620
Apr 2, 202523.6624.5923.5324.4624.462.26%997,412
Apr 1, 202524.3324.4923.7523.9223.92-1.36%1,283,120
Mar 31, 202524.2624.5023.5224.2524.25-1.78%1,299,444
Mar 28, 202524.9024.9824.2524.6924.69-0.60%939,711
Mar 27, 202525.0825.4024.6424.8424.84-1.23%958,637
Mar 26, 202525.9425.9625.0225.1525.15-2.22%1,477,411
Mar 25, 202525.7526.0125.4325.7225.72-0.08%1,744,013
Mar 24, 202524.6626.1624.5025.7425.746.23%3,105,038
Mar 21, 202523.2524.4823.1724.2324.234.62%4,924,150
Mar 20, 202522.2823.1722.2123.1623.162.48%1,145,565