Cathay Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	45.55	46.11	45.14	46.01	46.01	1.28%	2,252,165
Dec 4, 2025	45.73	45.82	45.00	45.43	45.43	-0.26%	1,964,403
Dec 3, 2025	46.00	46.19	45.38	45.55	45.55	-0.85%	2,407,034
Dec 2, 2025	46.94	46.96	45.84	45.94	45.94	-2.34%	3,306,428
Dec 1, 2025	47.80	48.20	46.90	47.04	47.04	-0.95%	3,929,658
Nov 28, 2025	47.57	47.91	47.26	47.49	47.49	-0.06%	2,496,409
Nov 27, 2025	48.02	48.40	47.50	47.52	47.52	-1.04%	2,172,168
Nov 26, 2025	49.00	49.40	47.92	48.02	48.02	-1.17%	2,776,188
Nov 25, 2025	48.08	49.42	47.97	48.59	48.59	1.08%	3,463,197
Nov 24, 2025	48.50	48.80	47.81	48.07	48.07	0.35%	3,562,165
Nov 21, 2025	48.89	49.88	47.65	47.90	47.90	-2.56%	4,347,861
Nov 20, 2025	49.76	50.75	49.16	49.16	49.16	-0.97%	2,778,674
Nov 19, 2025	49.71	50.22	49.55	49.64	49.64	-0.06%	2,122,967
Nov 18, 2025	49.77	50.07	49.20	49.67	49.67	-0.92%	2,763,089
Nov 17, 2025	50.35	50.41	48.72	50.13	50.13	-0.14%	5,438,710
Nov 14, 2025	51.02	51.54	50.20	50.20	50.20	-1.91%	3,077,079
Nov 13, 2025	51.39	51.97	50.73	51.18	51.18	-0.64%	4,015,852
Nov 12, 2025	51.45	51.78	50.70	51.51	51.51	0.18%	3,833,547
Nov 11, 2025	50.24	51.75	50.10	51.42	51.42	2.63%	5,035,429
Nov 10, 2025	50.03	50.76	49.77	50.10	50.10	0.74%	3,301,479
Nov 7, 2025	49.50	50.48	49.16	49.73	49.73	0.87%	3,274,540
Nov 6, 2025	48.01	49.51	48.01	49.30	49.30	2.47%	3,289,945
Nov 5, 2025	48.00	48.70	47.80	48.11	48.11	-0.76%	2,914,634
Nov 4, 2025	49.70	50.00	48.10	48.48	48.48	-2.85%	3,815,868
Nov 3, 2025	50.71	50.76	49.11	49.90	49.90	-1.77%	4,437,109
Oct 31, 2025	49.88	51.44	49.88	50.80	50.80	2.44%	5,277,881
Oct 30, 2025	50.27	50.27	49.28	49.59	49.59	-1.37%	3,020,709
Oct 29, 2025	49.55	50.44	49.40	50.28	50.28	1.45%	3,099,322
Oct 28, 2025	49.85	50.10	49.45	49.56	49.56	-0.42%	3,146,823
Oct 27, 2025	48.98	50.85	48.98	49.77	49.77	2.66%	5,364,544
Oct 24, 2025	47.60	48.58	47.40	48.48	48.48	2.00%	3,806,026
Oct 23, 2025	47.31	47.60	46.80	47.53	47.53	0.38%	2,357,297
Oct 22, 2025	47.81	48.12	47.35	47.35	47.35	-1.07%	2,314,484
Oct 21, 2025	47.55	48.22	47.11	47.86	47.86	1.08%	2,923,908
Oct 20, 2025	48.08	48.29	47.07	47.35	47.35	-0.21%	2,630,627
Oct 17, 2025	48.52	48.99	47.40	47.45	47.45	-2.43%	3,832,433
Oct 16, 2025	50.00	50.22	48.53	48.63	48.63	-3.07%	4,373,735
Oct 15, 2025	50.36	50.92	49.88	50.17	50.17	0.10%	3,264,979
Oct 14, 2025	51.43	52.80	50.08	50.12	50.12	-2.41%	5,345,961
Oct 13, 2025	50.80	51.90	50.74	51.36	51.36	-2.34%	4,468,744
Oct 10, 2025	52.57	52.91	51.93	52.59	52.59	-0.21%	3,875,484
Oct 9, 2025	52.04	52.86	51.30	52.70	52.70	1.27%	4,766,868
Sep 30, 2025	51.00	52.24	50.17	52.04	52.04	0.93%	5,989,572
Sep 29, 2025	51.71	51.79	50.40	51.56	51.56	0.17%	3,838,751
Sep 26, 2025	51.50	52.06	51.37	51.47	51.47	-0.37%	3,229,817
Sep 25, 2025	51.80	52.72	51.51	51.66	51.66	-0.06%	4,256,627
Sep 24, 2025	50.54	51.99	50.39	51.69	51.69	1.77%	4,876,956
Sep 23, 2025	51.32	51.83	49.92	50.79	50.79	-1.03%	4,275,568
Sep 22, 2025	51.88	52.11	50.90	51.32	51.32	-1.08%	3,879,971
Sep 19, 2025	51.74	52.10	51.08	51.88	51.88	0.06%	4,778,162