CASI Pharmaceuticals, Inc. (CASI)
NASDAQ: CASI · Real-Time Price · USD
1.310
-0.201 (-13.30%)
At close: Sep 26, 2025, 4:00 PM EDT
1.319
+0.009 (0.70%)
After-hours: Sep 26, 2025, 7:58 PM EDT
CASI Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.51 | 1.55 | 1.21 | 1.31 | 1.31 | -13.30% | 1,746,552 |
| Sep 25, 2025 | 1.57 | 1.58 | 1.51 | 1.51 | 1.51 | -4.37% | 15,031 |
| Sep 24, 2025 | 1.51 | 1.58 | 1.51 | 1.58 | 1.58 | 3.95% | 31,606 |
| Sep 23, 2025 | 1.59 | 1.64 | 1.52 | 1.52 | 1.52 | -8.98% | 29,697 |
| Sep 22, 2025 | 1.87 | 1.87 | 1.65 | 1.67 | 1.67 | -6.18% | 32,683 |
| Sep 19, 2025 | 1.73 | 1.88 | 1.73 | 1.78 | 1.78 | - | 29,298 |
| Sep 18, 2025 | 1.90 | 2.00 | 1.71 | 1.78 | 1.78 | -6.56% | 103,801 |
| Sep 17, 2025 | 1.92 | 2.00 | 1.88 | 1.91 | 1.91 | -5.22% | 68,079 |
| Sep 16, 2025 | 2.06 | 2.11 | 2.01 | 2.01 | 2.01 | -3.83% | 286,475 |
| Sep 15, 2025 | 2.22 | 2.28 | 2.05 | 2.09 | 2.09 | -8.33% | 35,711 |
| Sep 12, 2025 | 2.31 | 2.36 | 2.21 | 2.28 | 2.28 | -2.15% | 38,518 |
| Sep 11, 2025 | 2.35 | 2.49 | 2.32 | 2.33 | 2.33 | -1.27% | 20,657 |
| Sep 10, 2025 | 2.34 | 2.41 | 2.31 | 2.36 | 2.36 | 0.85% | 61,958 |
| Sep 9, 2025 | 2.31 | 2.39 | 2.30 | 2.34 | 2.34 | -0.43% | 56,609 |
| Sep 8, 2025 | 2.30 | 2.46 | 2.30 | 2.35 | 2.35 | 0.43% | 33,560 |
| Sep 5, 2025 | 2.22 | 2.38 | 2.21 | 2.34 | 2.34 | 2.63% | 26,289 |
| Sep 4, 2025 | 2.27 | 2.50 | 2.18 | 2.28 | 2.28 | -2.15% | 91,380 |
| Sep 3, 2025 | 2.31 | 2.38 | 2.30 | 2.33 | 2.33 | 1.30% | 26,097 |
| Sep 2, 2025 | 2.22 | 2.49 | 2.14 | 2.30 | 2.30 | -0.43% | 102,795 |
| Aug 29, 2025 | 2.45 | 2.45 | 2.28 | 2.31 | 2.31 | -5.33% | 38,865 |
| Aug 28, 2025 | 2.19 | 2.49 | 2.19 | 2.44 | 2.44 | 9.42% | 71,140 |
| Aug 27, 2025 | 2.28 | 2.36 | 2.19 | 2.23 | 2.23 | -2.62% | 40,474 |
| Aug 26, 2025 | 2.38 | 2.42 | 2.29 | 2.29 | 2.29 | -5.76% | 64,148 |
| Aug 25, 2025 | 2.35 | 2.56 | 2.27 | 2.43 | 2.43 | 2.97% | 110,231 |
| Aug 22, 2025 | 2.50 | 2.59 | 2.33 | 2.36 | 2.36 | -4.45% | 71,846 |
| Aug 21, 2025 | 2.26 | 2.54 | 2.25 | 2.47 | 2.47 | 8.33% | 87,930 |
| Aug 20, 2025 | 2.15 | 2.48 | 1.95 | 2.28 | 2.28 | 5.07% | 204,870 |
| Aug 19, 2025 | 2.19 | 2.27 | 2.11 | 2.17 | 2.17 | -3.98% | 58,548 |
| Aug 18, 2025 | 2.12 | 2.45 | 2.03 | 2.26 | 2.26 | -5.04% | 419,183 |
| Aug 15, 2025 | 1.95 | 3.09 | 1.91 | 2.38 | 2.38 | 22.68% | 6,070,773 |
| Aug 14, 2025 | 1.83 | 2.00 | 1.83 | 1.94 | 1.94 | 6.01% | 108,286 |
| Aug 13, 2025 | 1.83 | 2.03 | 1.79 | 1.83 | 1.83 | 1.10% | 238,269 |
| Aug 12, 2025 | 1.74 | 1.88 | 1.69 | 1.81 | 1.81 | 4.62% | 151,307 |
| Aug 11, 2025 | 1.63 | 1.85 | 1.61 | 1.73 | 1.73 | 6.13% | 218,162 |
| Aug 8, 2025 | 1.47 | 1.72 | 1.46 | 1.63 | 1.63 | 10.88% | 232,374 |
| Aug 7, 2025 | 1.68 | 1.70 | 1.47 | 1.47 | 1.47 | -12.50% | 301,957 |
| Aug 6, 2025 | 1.95 | 1.95 | 1.68 | 1.68 | 1.68 | -13.40% | 477,793 |
| Aug 5, 2025 | 1.88 | 2.15 | 1.86 | 1.94 | 1.94 | -0.51% | 1,442,668 |
| Aug 4, 2025 | 1.41 | 2.57 | 1.37 | 1.95 | 1.95 | 51.16% | 64,196,902 |
| Aug 1, 2025 | 1.29 | 1.36 | 1.25 | 1.29 | 1.29 | -0.77% | 14,278 |
| Jul 31, 2025 | 1.49 | 1.51 | 1.30 | 1.30 | 1.30 | -14.47% | 68,099 |
| Jul 30, 2025 | 1.55 | 1.58 | 1.48 | 1.52 | 1.52 | - | 25,291 |
| Jul 29, 2025 | 1.69 | 1.77 | 1.50 | 1.52 | 1.52 | -6.17% | 86,741 |
| Jul 28, 2025 | 1.51 | 1.62 | 1.49 | 1.62 | 1.62 | 9.46% | 44,961 |
| Jul 25, 2025 | 1.44 | 1.58 | 1.42 | 1.48 | 1.48 | 4.23% | 70,014 |
| Jul 24, 2025 | 1.33 | 1.44 | 1.32 | 1.42 | 1.42 | 3.65% | 77,479 |
| Jul 23, 2025 | 1.25 | 1.41 | 1.24 | 1.37 | 1.37 | 9.16% | 148,473 |
| Jul 22, 2025 | 1.26 | 1.27 | 1.22 | 1.26 | 1.26 | 2.87% | 747,642 |
| Jul 21, 2025 | 1.29 | 1.32 | 1.22 | 1.22 | 1.22 | -3.17% | 14,539 |
| Jul 18, 2025 | 1.29 | 1.33 | 1.26 | 1.26 | 1.26 | -2.33% | 15,904 |