CASI Pharmaceuticals, Inc. (CASI)
NASDAQ: CASI · Real-Time Price · USD
1.200
-0.100 (-7.69%)
At close: Jun 27, 2025, 4:00 PM
1.180
-0.020 (-1.67%)
After-hours: Jun 27, 2025, 5:16 PM EDT
CASI Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.26 | 1.29 | 1.19 | 1.20 | 1.20 | -7.69% | 30,569 |
| Jun 26, 2025 | 1.30 | 1.30 | 1.25 | 1.30 | 1.30 | 0.39% | 39,360 |
| Jun 25, 2025 | 1.35 | 1.35 | 1.27 | 1.30 | 1.30 | -3.72% | 28,225 |
| Jun 24, 2025 | 1.24 | 1.42 | 1.24 | 1.35 | 1.35 | 9.35% | 49,773 |
| Jun 23, 2025 | 1.32 | 1.34 | 1.22 | 1.23 | 1.23 | -7.17% | 99,476 |
| Jun 20, 2025 | 1.37 | 1.47 | 1.31 | 1.33 | 1.33 | -2.57% | 100,625 |
| Jun 18, 2025 | 1.55 | 1.56 | 1.30 | 1.36 | 1.36 | -7.48% | 241,022 |
| Jun 17, 2025 | 1.40 | 2.07 | 1.25 | 1.47 | 1.47 | 10.53% | 851,400 |
| Jun 16, 2025 | 1.90 | 1.90 | 1.10 | 1.33 | 1.33 | -27.72% | 597,873 |
| Jun 13, 2025 | 1.75 | 2.92 | 1.72 | 1.84 | 1.84 | 2.79% | 3,849,396 |
| Jun 12, 2025 | 1.81 | 1.81 | 1.79 | 1.79 | 1.79 | -1.97% | 2,587 |
| Jun 11, 2025 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -2.35% | 7,533 |
| Jun 10, 2025 | 1.86 | 1.87 | 1.74 | 1.87 | 1.87 | - | 17,858 |
| Jun 9, 2025 | 1.88 | 1.88 | 1.83 | 1.87 | 1.87 | 0.43% | 14,139 |
| Jun 6, 2025 | 1.89 | 1.89 | 1.86 | 1.86 | 1.86 | -0.43% | 3,885 |
| Jun 5, 2025 | 1.91 | 1.91 | 1.87 | 1.87 | 1.87 | -3.11% | 1,425 |
| Jun 4, 2025 | 1.82 | 1.93 | 1.82 | 1.93 | 1.93 | 3.76% | 2,678 |
| Jun 3, 2025 | 1.83 | 2.00 | 1.83 | 1.86 | 1.86 | 0.65% | 22,829 |
| Jun 2, 2025 | 1.87 | 1.87 | 1.82 | 1.85 | 1.85 | -2.22% | 4,465 |
| May 30, 2025 | 1.92 | 1.92 | 1.89 | 1.89 | 1.89 | 0.53% | 4,018 |
| May 29, 2025 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | 0.21% | 8,753 |
| May 28, 2025 | 1.84 | 1.89 | 1.84 | 1.88 | 1.88 | -0.74% | 9,858 |
| May 27, 2025 | 1.87 | 1.89 | 1.77 | 1.89 | 1.89 | 1.07% | 4,162 |
| May 23, 2025 | 1.89 | 1.90 | 1.87 | 1.87 | 1.87 | -1.06% | 3,770 |
| May 22, 2025 | 1.96 | 1.96 | 1.87 | 1.89 | 1.89 | -1.56% | 9,793 |
| May 21, 2025 | 1.82 | 1.96 | 1.82 | 1.92 | 1.92 | 2.67% | 13,303 |
| May 20, 2025 | 1.90 | 1.97 | 1.84 | 1.87 | 1.87 | -1.99% | 7,123 |
| May 19, 2025 | 1.98 | 1.98 | 1.91 | 1.91 | 1.91 | -1.70% | 3,115 |
| May 16, 2025 | 1.97 | 1.97 | 1.77 | 1.94 | 1.94 | 7.24% | 4,750 |
| May 15, 2025 | 1.89 | 1.97 | 1.81 | 1.81 | 1.81 | -5.24% | 17,128 |
| May 14, 2025 | 1.99 | 1.99 | 1.87 | 1.91 | 1.91 | 2.69% | 5,999 |
| May 13, 2025 | 1.84 | 1.89 | 1.82 | 1.86 | 1.86 | -1.59% | 5,812 |
| May 12, 2025 | 1.91 | 1.95 | 1.81 | 1.89 | 1.89 | 0.27% | 11,892 |
| May 9, 2025 | 1.87 | 1.93 | 1.87 | 1.89 | 1.89 | -2.73% | 3,314 |
| May 8, 2025 | 1.92 | 1.94 | 1.88 | 1.94 | 1.94 | 13.27% | 8,263 |
| May 7, 2025 | 1.89 | 1.89 | 1.71 | 1.71 | 1.71 | -4.94% | 4,279 |
| May 6, 2025 | 1.94 | 1.94 | 1.64 | 1.80 | 1.80 | -6.01% | 9,337 |
| May 5, 2025 | 1.93 | 1.94 | 1.92 | 1.92 | 1.92 | -1.79% | 3,155 |
| May 2, 2025 | 1.99 | 1.99 | 1.93 | 1.95 | 1.95 | -2.01% | 4,640 |
| May 1, 2025 | 1.99 | 1.99 | 1.96 | 1.99 | 1.99 | 2.58% | 1,221 |
| Apr 30, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -2.76% | 2,658 |
| Apr 29, 2025 | 2.08 | 2.08 | 1.92 | 2.00 | 2.00 | -4.09% | 5,777 |
| Apr 28, 2025 | 2.01 | 2.08 | 2.00 | 2.08 | 2.08 | 1.46% | 2,015 |
| Apr 25, 2025 | 2.02 | 2.06 | 2.01 | 2.05 | 2.05 | 1.74% | 4,261 |
| Apr 24, 2025 | 1.97 | 2.04 | 1.97 | 2.02 | 2.02 | 0.75% | 2,837 |
| Apr 23, 2025 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | 1.01% | 3,497 |
| Apr 22, 2025 | 2.01 | 2.07 | 1.94 | 1.98 | 1.98 | 3.13% | 10,565 |
| Apr 21, 2025 | 1.95 | 2.20 | 1.92 | 1.92 | 1.92 | -0.98% | 40,443 |
| Apr 17, 2025 | 1.92 | 2.20 | 1.92 | 1.94 | 1.94 | 0.47% | 16,797 |
| Apr 16, 2025 | 1.91 | 2.06 | 1.91 | 1.93 | 1.93 | -3.02% | 4,494 |