Catalyst Pharmaceuticals, Inc. (CPRX)
NASDAQ: CPRX · Real-Time Price · USD
20.08
-0.11 (-0.54%)
Aug 14, 2025, 1:58 PM - Market open
Catalyst Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 20.18 | 20.29 | 19.83 | 19.85 | - | -1.68% | 441,653 |
| Aug 13, 2025 | 20.44 | 20.51 | 20.19 | 20.19 | 20.19 | -0.74% | 1,190,019 |
| Aug 12, 2025 | 19.76 | 20.36 | 19.57 | 20.34 | 20.34 | 3.35% | 1,168,263 |
| Aug 11, 2025 | 19.73 | 19.98 | 19.36 | 19.68 | 19.68 | -0.91% | 1,968,891 |
| Aug 8, 2025 | 19.70 | 20.08 | 19.48 | 19.86 | 19.86 | 1.15% | 2,237,019 |
| Aug 7, 2025 | 21.68 | 21.80 | 19.15 | 19.64 | 19.64 | -9.89% | 3,920,758 |
| Aug 6, 2025 | 22.06 | 22.53 | 21.66 | 21.79 | 21.79 | -1.94% | 2,192,391 |
| Aug 5, 2025 | 21.86 | 22.26 | 21.67 | 22.22 | 22.22 | 2.25% | 1,559,241 |
| Aug 4, 2025 | 21.09 | 21.79 | 21.00 | 21.73 | 21.73 | 2.89% | 890,842 |
| Aug 1, 2025 | 20.99 | 21.25 | 20.81 | 21.12 | 21.12 | -0.98% | 999,750 |
| Jul 31, 2025 | 21.12 | 21.71 | 21.11 | 21.33 | 21.33 | 0.23% | 1,016,945 |
| Jul 30, 2025 | 21.22 | 21.64 | 21.14 | 21.28 | 21.28 | 1.26% | 1,002,598 |
| Jul 29, 2025 | 21.00 | 21.28 | 20.76 | 21.02 | 21.02 | 1.03% | 1,259,987 |
| Jul 28, 2025 | 21.10 | 21.30 | 20.72 | 20.80 | 20.80 | -0.81% | 1,305,305 |
| Jul 25, 2025 | 21.10 | 21.14 | 20.72 | 20.97 | 20.97 | -0.24% | 908,760 |
| Jul 24, 2025 | 21.52 | 21.55 | 21.00 | 21.02 | 21.02 | -2.55% | 824,098 |
| Jul 23, 2025 | 21.10 | 21.59 | 20.92 | 21.57 | 21.57 | 3.21% | 1,431,383 |
| Jul 22, 2025 | 21.01 | 21.30 | 20.76 | 20.90 | 20.90 | -0.52% | 1,311,998 |
| Jul 21, 2025 | 21.12 | 21.42 | 20.95 | 21.01 | 21.01 | -0.10% | 1,051,673 |
| Jul 18, 2025 | 21.64 | 21.70 | 20.99 | 21.03 | 21.03 | -1.96% | 1,231,148 |
| Jul 17, 2025 | 21.18 | 21.54 | 21.05 | 21.45 | 21.45 | 1.27% | 1,411,822 |
| Jul 16, 2025 | 21.10 | 21.37 | 20.71 | 21.18 | 21.18 | 1.10% | 1,440,906 |
| Jul 15, 2025 | 21.71 | 21.78 | 20.60 | 20.95 | 20.95 | -3.10% | 1,385,882 |
| Jul 14, 2025 | 21.96 | 22.10 | 21.46 | 21.62 | 21.62 | -0.87% | 1,192,363 |
| Jul 11, 2025 | 21.85 | 22.06 | 21.48 | 21.81 | 21.81 | -0.18% | 1,404,262 |
| Jul 10, 2025 | 21.43 | 22.06 | 21.31 | 21.85 | 21.85 | 1.04% | 2,001,355 |
| Jul 9, 2025 | 21.01 | 21.66 | 20.96 | 21.63 | 21.63 | 4.22% | 1,480,216 |
| Jul 8, 2025 | 21.13 | 21.25 | 20.62 | 20.75 | 20.75 | -0.95% | 1,396,864 |
| Jul 7, 2025 | 21.46 | 21.51 | 20.80 | 20.95 | 20.95 | -2.38% | 1,161,387 |
| Jul 3, 2025 | 21.62 | 21.62 | 21.12 | 21.46 | 21.46 | 0.05% | 687,432 |
| Jul 2, 2025 | 21.15 | 21.49 | 20.95 | 21.45 | 21.45 | 1.23% | 1,047,934 |
| Jul 1, 2025 | 21.71 | 21.98 | 21.17 | 21.19 | 21.19 | -2.35% | 1,307,804 |
| Jun 30, 2025 | 21.89 | 22.07 | 21.51 | 21.70 | 21.70 | -0.37% | 1,763,724 |
| Jun 27, 2025 | 21.96 | 22.06 | 21.69 | 21.78 | 21.78 | -0.50% | 2,414,175 |
| Jun 26, 2025 | 21.58 | 22.05 | 21.40 | 21.89 | 21.89 | 1.62% | 1,017,468 |
| Jun 25, 2025 | 22.11 | 22.11 | 21.52 | 21.54 | 21.54 | -2.40% | 1,194,416 |
| Jun 24, 2025 | 22.51 | 22.54 | 21.72 | 22.07 | 22.07 | -0.23% | 1,158,560 |
| Jun 23, 2025 | 22.44 | 22.72 | 21.69 | 22.12 | 22.12 | -1.60% | 1,299,638 |
| Jun 20, 2025 | 23.11 | 23.11 | 22.28 | 22.48 | 22.48 | -1.45% | 2,016,441 |
| Jun 18, 2025 | 23.21 | 23.27 | 22.71 | 22.81 | 22.81 | -1.77% | 1,468,344 |
| Jun 17, 2025 | 23.45 | 23.57 | 23.15 | 23.22 | 23.22 | -1.90% | 1,123,602 |
| Jun 16, 2025 | 23.53 | 23.91 | 23.39 | 23.67 | 23.67 | 0.59% | 1,781,635 |
| Jun 13, 2025 | 23.77 | 23.83 | 23.25 | 23.53 | 23.53 | -3.13% | 1,113,257 |
| Jun 12, 2025 | 25.30 | 25.34 | 23.58 | 24.29 | 24.29 | -4.41% | 2,008,392 |
| Jun 11, 2025 | 26.44 | 26.50 | 25.40 | 25.41 | 25.41 | -3.42% | 1,492,513 |
| Jun 10, 2025 | 25.98 | 26.51 | 25.98 | 26.31 | 26.31 | 1.82% | 1,398,320 |
| Jun 9, 2025 | 26.46 | 26.58 | 25.74 | 25.84 | 25.84 | -0.12% | 1,824,347 |
| Jun 6, 2025 | 25.65 | 26.09 | 25.57 | 25.87 | 25.87 | 2.01% | 1,202,838 |
| Jun 5, 2025 | 25.50 | 25.50 | 25.01 | 25.36 | 25.36 | 0.28% | 930,021 |
| Jun 4, 2025 | 24.94 | 25.57 | 24.80 | 25.29 | 25.29 | 1.53% | 1,119,112 |