Catalyst Pharmaceuticals, Inc. (CPRX)
NASDAQ: CPRX · Real-Time Price · USD
23.83
+0.46 (1.97%)
At close: May 12, 2025, 4:00 PM
23.84
+0.01 (0.04%)
After-hours: May 12, 2025, 7:59 PM EDT
Catalyst Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 23.50 | 24.08 | 23.19 | 23.83 | 23.83 | 1.97% | 1,234,145 |
| May 9, 2025 | 23.06 | 23.70 | 22.89 | 23.37 | 23.37 | 2.68% | 1,551,645 |
| May 8, 2025 | 23.17 | 23.17 | 20.80 | 22.76 | 22.76 | -2.98% | 2,684,962 |
| May 7, 2025 | 23.10 | 23.59 | 23.00 | 23.46 | 23.46 | 1.73% | 1,344,080 |
| May 6, 2025 | 24.01 | 24.18 | 22.94 | 23.06 | 23.06 | -5.10% | 1,248,207 |
| May 5, 2025 | 24.78 | 24.83 | 24.18 | 24.30 | 24.30 | -2.17% | 806,745 |
| May 2, 2025 | 24.37 | 25.01 | 24.37 | 24.84 | 24.84 | 2.35% | 764,922 |
| May 1, 2025 | 24.28 | 24.65 | 23.81 | 24.27 | 24.27 | -0.08% | 1,061,275 |
| Apr 30, 2025 | 24.28 | 24.61 | 24.01 | 24.29 | 24.29 | 0.04% | 942,109 |
| Apr 29, 2025 | 23.53 | 24.46 | 23.41 | 24.28 | 24.28 | 2.75% | 717,616 |
| Apr 28, 2025 | 23.53 | 24.19 | 23.36 | 23.63 | 23.63 | 0.77% | 609,537 |
| Apr 25, 2025 | 23.12 | 23.51 | 22.90 | 23.45 | 23.45 | 1.12% | 612,087 |
| Apr 24, 2025 | 23.15 | 23.40 | 23.04 | 23.19 | 23.19 | 0.30% | 577,264 |
| Apr 23, 2025 | 23.15 | 23.52 | 23.00 | 23.12 | 23.12 | 2.30% | 847,379 |
| Apr 22, 2025 | 22.40 | 22.93 | 22.36 | 22.60 | 22.60 | 2.63% | 799,768 |
| Apr 21, 2025 | 22.50 | 22.83 | 21.98 | 22.02 | 22.02 | -2.22% | 726,721 |
| Apr 17, 2025 | 22.26 | 22.67 | 22.14 | 22.52 | 22.52 | 1.49% | 720,883 |
| Apr 16, 2025 | 22.99 | 23.13 | 21.93 | 22.19 | 22.19 | -4.48% | 1,093,293 |
| Apr 15, 2025 | 22.70 | 23.27 | 22.59 | 23.23 | 23.23 | 1.89% | 933,997 |
| Apr 14, 2025 | 22.48 | 22.89 | 22.17 | 22.80 | 22.80 | 3.40% | 1,044,429 |
| Apr 11, 2025 | 21.52 | 22.14 | 21.04 | 22.05 | 22.05 | 2.80% | 1,108,925 |
| Apr 10, 2025 | 22.11 | 22.29 | 20.66 | 21.45 | 21.45 | -5.67% | 1,573,604 |
| Apr 9, 2025 | 20.91 | 23.07 | 20.40 | 22.74 | 22.74 | 6.26% | 2,318,023 |
| Apr 8, 2025 | 22.79 | 23.16 | 21.05 | 21.40 | 21.40 | -1.88% | 2,061,808 |
| Apr 7, 2025 | 22.08 | 22.93 | 21.00 | 21.81 | 21.81 | -5.46% | 2,413,413 |
| Apr 4, 2025 | 23.49 | 24.27 | 22.85 | 23.07 | 23.07 | -4.31% | 2,215,230 |
| Apr 3, 2025 | 23.54 | 24.24 | 23.26 | 24.11 | 24.11 | -1.43% | 1,349,620 |
| Apr 2, 2025 | 23.66 | 24.59 | 23.53 | 24.46 | 24.46 | 2.26% | 997,412 |
| Apr 1, 2025 | 24.33 | 24.49 | 23.75 | 23.92 | 23.92 | -1.36% | 1,283,120 |
| Mar 31, 2025 | 24.26 | 24.50 | 23.52 | 24.25 | 24.25 | -1.78% | 1,299,444 |
| Mar 28, 2025 | 24.90 | 24.98 | 24.25 | 24.69 | 24.69 | -0.60% | 939,711 |
| Mar 27, 2025 | 25.08 | 25.40 | 24.64 | 24.84 | 24.84 | -1.23% | 958,637 |
| Mar 26, 2025 | 25.94 | 25.96 | 25.02 | 25.15 | 25.15 | -2.22% | 1,477,411 |
| Mar 25, 2025 | 25.75 | 26.01 | 25.43 | 25.72 | 25.72 | -0.08% | 1,744,013 |
| Mar 24, 2025 | 24.66 | 26.16 | 24.50 | 25.74 | 25.74 | 6.23% | 3,105,038 |
| Mar 21, 2025 | 23.25 | 24.48 | 23.17 | 24.23 | 24.23 | 4.62% | 4,924,150 |
| Mar 20, 2025 | 22.28 | 23.17 | 22.21 | 23.16 | 23.16 | 2.48% | 1,145,565 |
| Mar 19, 2025 | 22.03 | 22.74 | 21.94 | 22.60 | 22.60 | 2.36% | 1,003,900 |
| Mar 18, 2025 | 21.78 | 22.16 | 21.53 | 22.08 | 22.08 | 1.24% | 1,363,275 |
| Mar 17, 2025 | 21.10 | 21.84 | 20.99 | 21.81 | 21.81 | 3.76% | 1,202,438 |
| Mar 14, 2025 | 20.93 | 21.19 | 20.84 | 21.02 | 21.02 | 0.72% | 1,110,605 |
| Mar 13, 2025 | 21.07 | 21.25 | 20.68 | 20.87 | 20.87 | -1.56% | 829,769 |
| Mar 12, 2025 | 21.08 | 21.42 | 20.89 | 21.20 | 21.20 | 1.15% | 1,277,028 |
| Mar 11, 2025 | 20.68 | 21.16 | 20.23 | 20.96 | 20.96 | 1.40% | 1,897,580 |
| Mar 10, 2025 | 21.52 | 21.67 | 20.62 | 20.67 | 20.67 | -5.87% | 1,245,454 |
| Mar 7, 2025 | 21.66 | 22.24 | 21.40 | 21.96 | 21.96 | 1.34% | 1,021,517 |
| Mar 6, 2025 | 21.64 | 21.96 | 21.45 | 21.67 | 21.67 | -1.01% | 1,094,213 |
| Mar 5, 2025 | 22.11 | 22.47 | 21.89 | 21.89 | 21.89 | -0.95% | 993,526 |
| Mar 4, 2025 | 22.08 | 22.54 | 22.00 | 22.10 | 22.10 | -0.99% | 992,302 |
| Mar 3, 2025 | 22.89 | 23.39 | 22.27 | 22.32 | 22.32 | -2.49% | 1,526,642 |