Catalyst Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	31.48	31.51	31.48	31.49	31.49	0.03%	15,414,911
Jul 13, 2026	31.48	31.49	31.47	31.48	31.48	0.03%	3,371,477
Jul 10, 2026	31.47	31.48	31.47	31.47	31.47	-	1,346,495
Jul 9, 2026	31.47	31.49	31.47	31.47	31.47	-	1,196,368
Jul 8, 2026	31.47	31.49	31.46	31.47	31.47	-0.06%	2,036,433
Jul 7, 2026	31.49	31.50	31.45	31.49	31.49	-0.03%	779,167
Jul 6, 2026	31.45	31.50	31.45	31.50	31.50	0.16%	920,837
Jul 2, 2026	31.45	31.47	31.44	31.45	31.45	0.03%	1,616,258
Jul 1, 2026	31.45	31.46	31.43	31.44	31.44	0.03%	816,919
Jun 30, 2026	31.43	31.46	31.43	31.43	31.43	-0.10%	4,766,667
Jun 29, 2026	31.47	31.47	31.43	31.46	31.46	-0.13%	1,752,851
Jun 26, 2026	31.44	31.50	31.41	31.50	31.50	0.25%	4,067,136
Jun 25, 2026	31.43	31.44	31.40	31.42	31.42	-	1,170,475
Jun 24, 2026	31.39	31.43	31.39	31.42	31.42	0.06%	1,180,755
Jun 23, 2026	31.39	31.40	31.37	31.40	31.40	0.06%	948,604
Jun 22, 2026	31.38	31.40	31.36	31.38	31.38	-	2,097,512
Jun 18, 2026	31.39	31.40	31.37	31.38	31.38	-0.06%	3,354,254
Jun 17, 2026	31.35	31.40	31.35	31.40	31.40	0.16%	2,868,492
Jun 16, 2026	31.37	31.38	31.34	31.35	31.35	-0.06%	1,837,524
Jun 15, 2026	31.36	31.37	31.34	31.37	31.37	0.03%	2,817,696
Jun 12, 2026	31.37	31.39	31.35	31.36	31.36	-0.03%	826,904
Jun 11, 2026	31.34	31.39	31.34	31.37	31.37	0.10%	1,020,948
Jun 10, 2026	31.33	31.37	31.33	31.34	31.34	-	960,794
Jun 9, 2026	31.32	31.36	31.30	31.34	31.34	0.19%	1,350,260
Jun 8, 2026	31.29	31.31	31.28	31.28	31.28	0.03%	1,589,018
Jun 5, 2026	31.29	31.30	31.27	31.27	31.27	-0.06%	1,534,843
Jun 4, 2026	31.28	31.30	31.27	31.29	31.29	0.03%	1,025,361
Jun 3, 2026	31.27	31.30	31.25	31.28	31.28	0.03%	1,740,144
Jun 2, 2026	31.27	31.30	31.26	31.27	31.27	-	1,610,477
Jun 1, 2026	31.28	31.31	31.27	31.27	31.27	0.13%	1,591,056
May 29, 2026	31.29	31.34	31.23	31.23	31.23	-0.19%	2,605,217
May 28, 2026	31.30	31.32	31.29	31.29	31.29	-0.10%	2,282,658
May 27, 2026	31.33	31.34	31.26	31.32	31.32	-0.03%	3,702,884
May 26, 2026	31.26	31.35	31.24	31.33	31.33	0.22%	1,565,713
May 22, 2026	31.28	31.30	31.24	31.26	31.26	-0.06%	1,993,234
May 21, 2026	31.22	31.36	31.22	31.28	31.28	0.10%	2,343,958
May 20, 2026	31.21	31.26	31.21	31.25	31.25	0.13%	2,357,534
May 19, 2026	31.20	31.24	31.20	31.21	31.21	-0.06%	2,727,835
May 18, 2026	31.16	31.25	31.14	31.23	31.23	0.16%	4,171,702
May 15, 2026	31.17	31.18	31.13	31.18	31.18	0.06%	2,300,142
May 14, 2026	31.17	31.18	31.15	31.16	31.16	-	4,128,621
May 13, 2026	31.18	31.19	31.15	31.16	31.16	0.06%	2,865,783
May 12, 2026	31.17	31.18	31.14	31.14	31.14	-0.03%	3,354,437
May 11, 2026	31.15	31.20	31.14	31.15	31.15	-	3,684,016
May 8, 2026	31.14	31.21	31.13	31.15	31.15	-0.05%	4,480,767
May 7, 2026	31.13	31.29	31.08	31.17	31.17	2.11%	13,615,910
May 6, 2026	31.07	31.19	30.17	30.52	30.52	-1.10%	1,815,441
May 5, 2026	28.95	30.97	28.75	30.86	30.86	6.63%	2,825,029
May 4, 2026	28.95	29.30	28.45	28.94	28.94	0.70%	948,504
May 1, 2026	28.14	28.82	28.14	28.74	28.74	2.17%	1,417,804