Cathay General Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	45.00	45.62	44.48	45.18	45.18	5.22%	458,754
May 9, 2025	43.37	43.56	42.83	42.94	42.94	-1.13%	218,578
May 8, 2025	42.44	43.67	42.30	43.43	43.43	3.73%	467,436
May 7, 2025	42.73	42.73	41.64	41.87	41.87	-0.85%	339,644
May 6, 2025	41.74	43.68	41.62	42.23	42.23	-1.15%	260,744
May 5, 2025	41.60	43.27	41.60	42.72	42.72	-0.51%	226,181
May 2, 2025	41.95	43.03	41.45	42.94	42.94	2.12%	273,261
May 1, 2025	41.64	42.47	41.14	42.05	42.05	0.86%	325,720
Apr 30, 2025	41.62	42.06	40.96	41.69	41.69	-1.60%	347,918
Apr 29, 2025	41.84	42.38	41.55	42.37	42.37	0.86%	265,458
Apr 28, 2025	42.18	42.59	41.35	42.01	42.01	-0.43%	446,065
Apr 25, 2025	42.15	42.48	41.81	42.19	42.19	-1.08%	244,646
Apr 24, 2025	41.80	42.69	41.40	42.65	42.65	0.90%	368,347
Apr 23, 2025	42.23	43.44	41.33	42.27	42.27	2.22%	617,464
Apr 22, 2025	39.99	41.83	39.30	41.35	41.35	7.12%	915,796
Apr 21, 2025	38.34	39.15	37.95	38.60	38.60	-0.08%	528,468
Apr 17, 2025	38.32	38.91	38.08	38.63	38.63	0.76%	581,995
Apr 16, 2025	38.16	39.10	37.88	38.34	38.34	0.05%	724,243
Apr 15, 2025	37.43	38.88	36.66	38.32	38.32	1.30%	395,512
Apr 14, 2025	37.99	38.52	37.14	37.83	37.83	1.37%	462,125
Apr 11, 2025	37.08	37.72	36.60	37.32	37.32	-0.74%	538,115
Apr 10, 2025	39.60	39.60	36.86	37.60	37.60	-6.35%	574,832
Apr 9, 2025	36.77	40.73	36.72	40.15	40.15	6.61%	857,977
Apr 8, 2025	38.74	39.60	37.14	37.66	37.66	-0.48%	670,240
Apr 7, 2025	36.81	39.69	36.13	37.84	37.84	-0.68%	742,583
Apr 4, 2025	37.24	38.22	36.06	38.10	38.10	-1.35%	1,358,711
Apr 3, 2025	41.00	41.00	38.57	38.62	38.62	-9.96%	658,233
Apr 2, 2025	42.26	43.10	42.06	42.89	42.89	0.16%	275,445
Apr 1, 2025	42.74	43.44	42.18	42.82	42.82	-0.49%	398,248
Mar 31, 2025	41.93	43.21	41.74	43.03	43.03	0.94%	516,288
Mar 28, 2025	43.30	43.62	42.35	42.63	42.63	-1.89%	225,174
Mar 27, 2025	43.69	44.06	43.28	43.45	43.45	-0.34%	230,942
Mar 26, 2025	44.23	44.88	43.45	43.60	43.60	-0.86%	314,928
Mar 25, 2025	44.45	44.69	43.96	43.98	43.98	-0.61%	335,246
Mar 24, 2025	43.99	44.41	43.73	44.25	44.25	2.24%	330,740
Mar 21, 2025	42.98	43.50	42.28	43.28	43.28	0.32%	2,974,843
Mar 20, 2025	43.51	44.30	43.06	43.14	43.14	-2.11%	352,584
Mar 19, 2025	43.68	44.71	43.68	44.07	44.07	0.78%	325,285
Mar 18, 2025	43.95	44.50	43.32	43.73	43.73	-0.57%	375,508
Mar 17, 2025	43.66	44.90	43.66	43.98	43.98	1.41%	718,727
Mar 14, 2025	42.79	43.40	42.56	43.37	43.37	2.60%	264,960
Mar 13, 2025	42.71	43.12	42.22	42.27	42.27	-0.59%	266,717
Mar 12, 2025	42.80	43.11	42.15	42.52	42.52	-	320,530
Mar 11, 2025	43.69	44.05	42.37	42.52	42.52	-2.01%	426,016
Mar 10, 2025	44.00	44.55	43.19	43.39	43.39	-2.87%	407,088
Mar 7, 2025	44.49	45.07	43.89	44.67	44.67	0.47%	287,866
Mar 6, 2025	44.24	44.59	43.73	44.46	44.46	-0.36%	364,011
Mar 5, 2025	45.30	45.94	43.95	44.62	44.62	-1.37%	386,266
Mar 4, 2025	46.54	46.66	44.66	45.24	45.24	-3.95%	447,718
Mar 3, 2025	46.95	47.93	46.57	47.10	47.10	0.32%	423,151