Catalyst Pharmaceuticals, Inc. (CPRX)
NASDAQ: CPRX · Real-Time Price · USD
21.96
+0.29 (1.34%)
Mar 7, 2025, 4:00 PM EST - Market closed
Catalyst Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 21.66 | 22.24 | 21.40 | 21.96 | 21.96 | 1.34% | 1,021,517 |
| Mar 6, 2025 | 21.64 | 21.96 | 21.45 | 21.67 | 21.67 | -1.01% | 1,094,213 |
| Mar 5, 2025 | 22.11 | 22.47 | 21.89 | 21.89 | 21.89 | -0.95% | 993,526 |
| Mar 4, 2025 | 22.08 | 22.54 | 22.00 | 22.10 | 22.10 | -0.99% | 992,302 |
| Mar 3, 2025 | 22.89 | 23.39 | 22.27 | 22.32 | 22.32 | -2.49% | 1,526,642 |
| Feb 28, 2025 | 21.93 | 22.90 | 21.69 | 22.89 | 22.89 | 5.68% | 1,482,401 |
| Feb 27, 2025 | 22.32 | 23.55 | 21.42 | 21.66 | 21.66 | 5.25% | 2,672,728 |
| Feb 26, 2025 | 20.59 | 20.96 | 20.50 | 20.58 | 20.58 | -1.06% | 1,287,965 |
| Feb 25, 2025 | 21.28 | 21.51 | 20.46 | 20.80 | 20.80 | -2.12% | 1,522,510 |
| Feb 24, 2025 | 21.63 | 21.89 | 21.24 | 21.25 | 21.25 | -1.71% | 907,571 |
| Feb 21, 2025 | 22.26 | 22.27 | 21.35 | 21.62 | 21.62 | -1.95% | 918,569 |
| Feb 20, 2025 | 22.39 | 22.55 | 21.91 | 22.05 | 22.05 | -2.13% | 824,140 |
| Feb 19, 2025 | 22.65 | 22.80 | 22.46 | 22.53 | 22.53 | -1.74% | 784,936 |
| Feb 18, 2025 | 23.32 | 23.59 | 22.67 | 22.93 | 22.93 | -1.46% | 1,089,909 |
| Feb 14, 2025 | 23.26 | 23.35 | 22.85 | 23.27 | 23.27 | 0.04% | 954,589 |
| Feb 13, 2025 | 22.78 | 23.26 | 22.52 | 23.26 | 23.26 | 2.47% | 656,848 |
| Feb 12, 2025 | 22.40 | 23.03 | 22.40 | 22.70 | 22.70 | 0.53% | 808,648 |
| Feb 11, 2025 | 22.56 | 22.74 | 22.18 | 22.58 | 22.58 | -0.79% | 720,012 |
| Feb 10, 2025 | 23.02 | 23.20 | 22.73 | 22.76 | 22.76 | -0.61% | 765,450 |
| Feb 7, 2025 | 23.08 | 23.22 | 22.82 | 22.90 | 22.90 | -0.69% | 592,433 |
| Feb 6, 2025 | 23.30 | 23.64 | 23.00 | 23.06 | 23.06 | -1.45% | 1,241,127 |
| Feb 5, 2025 | 23.17 | 23.74 | 23.07 | 23.40 | 23.40 | 1.34% | 957,739 |
| Feb 4, 2025 | 22.85 | 23.20 | 22.57 | 23.09 | 23.09 | 2.08% | 850,541 |
| Feb 3, 2025 | 22.29 | 23.40 | 21.69 | 22.62 | 22.62 | 0.27% | 1,223,956 |
| Jan 31, 2025 | 23.25 | 23.50 | 22.44 | 22.56 | 22.56 | -2.72% | 1,052,243 |
| Jan 30, 2025 | 24.16 | 24.64 | 23.16 | 23.19 | 23.19 | -3.21% | 996,219 |
| Jan 29, 2025 | 22.84 | 24.24 | 22.84 | 23.96 | 23.96 | 4.90% | 1,132,329 |
| Jan 28, 2025 | 22.69 | 23.10 | 22.55 | 22.84 | 22.84 | 0.62% | 624,200 |
| Jan 27, 2025 | 22.19 | 23.14 | 22.07 | 22.70 | 22.70 | 0.67% | 1,193,548 |
| Jan 24, 2025 | 22.50 | 22.91 | 22.13 | 22.55 | 22.55 | 0.18% | 653,567 |
| Jan 23, 2025 | 22.64 | 22.70 | 21.97 | 22.51 | 22.51 | -1.57% | 1,053,754 |
| Jan 22, 2025 | 22.92 | 23.13 | 22.65 | 22.87 | 22.87 | -0.22% | 753,312 |
| Jan 21, 2025 | 22.99 | 23.15 | 22.32 | 22.92 | 22.92 | 0.61% | 1,170,472 |
| Jan 17, 2025 | 22.85 | 23.01 | 22.46 | 22.78 | 22.78 | 0.53% | 4,930,320 |
| Jan 16, 2025 | 23.07 | 23.26 | 22.15 | 22.66 | 22.66 | -1.73% | 1,592,052 |
| Jan 15, 2025 | 22.51 | 23.13 | 22.11 | 23.06 | 23.06 | 3.92% | 1,496,364 |
| Jan 14, 2025 | 22.29 | 22.89 | 21.84 | 22.19 | 22.19 | -0.09% | 1,359,858 |
| Jan 13, 2025 | 21.80 | 22.26 | 21.24 | 22.21 | 22.21 | 1.32% | 1,614,413 |
| Jan 10, 2025 | 22.85 | 22.98 | 21.34 | 21.92 | 21.92 | -3.86% | 2,510,325 |
| 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 |