Cathay General BancorpCATYNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $50.17 | $50.40 | $49.26 | $49.57 | 274,027 |
| 1/9/2026 | $50.84 | $51.18 | $50.28 | $50.48 | 236,912 |
| 1/8/2026 | $49.50 | $51.31 | $49.50 | $50.84 | 326,427 |
| 1/7/2026 | $49.73 | $50.00 | $49.21 | $49.82 | 317,400 |
| 1/6/2026 | $48.90 | $49.96 | $48.70 | $49.76 | 460,200 |
| 1/5/2026 | $48.51 | $50.11 | $48.51 | $49.23 | 719,500 |
| 1/2/2026 | $48.46 | $48.80 | $47.77 | $48.67 | 404,200 |
| 12/31/2025 | $48.89 | $48.89 | $48.33 | $48.39 | 296,900 |
| 12/30/2025 | $49.50 | $49.64 | $48.76 | $48.80 | 221,900 |
| 12/29/2025 | $50.02 | $50.03 | $49.42 | $49.45 | 221,800 |
| 12/26/2025 | $50.34 | $50.34 | $49.73 | $50.00 | 213,927 |
| 12/24/2025 | $50.01 | $50.29 | $49.80 | $50.20 | 135,200 |
| 12/23/2025 | $50.36 | $50.50 | $49.94 | $50.02 | 252,507 |
| 12/22/2025 | $50.42 | $51.08 | $50.21 | $50.42 | 397,400 |
| 12/19/2025 | $50.86 | $51.32 | $50.20 | $50.45 | 2.12M |
| 12/18/2025 | $51.49 | $51.95 | $50.80 | $51.00 | 655,123 |
| 12/17/2025 | $50.34 | $51.29 | $50.17 | $50.98 | 566,372 |
| 12/16/2025 | $50.55 | $50.93 | $50.15 | $50.36 | 609,029 |
| 12/15/2025 | $50.46 | $50.88 | $50.12 | $50.42 | 512,500 |
| 12/12/2025 | $50.23 | $50.86 | $49.57 | $50.02 | 506,406 |
| 12/11/2025 | $50.78 | $51.74 | $50.21 | $50.22 | 622,135 |
| 12/10/2025 | $49.15 | $51.20 | $48.89 | $50.95 | 577,200 |
| 12/9/2025 | $49.73 | $50.41 | $49.06 | $49.27 | 347,000 |
| 12/8/2025 | $50.16 | $50.46 | $49.62 | $49.80 | 385,538 |
| 12/5/2025 | $49.81 | $50.16 | $49.65 | $49.86 | 326,338 |
| 12/4/2025 | $49.38 | $50.45 | $49.38 | $50.08 | 436,900 |
| 12/3/2025 | $48.80 | $49.89 | $48.80 | $49.61 | 419,800 |
| 12/2/2025 | $49.15 | $49.35 | $48.52 | $48.61 | 349,925 |
| 12/1/2025 | $47.89 | $49.04 | $47.89 | $49.00 | 343,800 |
| 11/28/2025 | $49.10 | $49.22 | $48.26 | $48.44 | 253,732 |
| 11/26/2025 | $49.15 | $49.72 | $49.01 | $49.13 | 644,400 |
| 11/25/2025 | $48.01 | $49.74 | $47.07 | $49.25 | 444,626 |
| 11/24/2025 | $47.66 | $48.07 | $47.38 | $47.75 | 381,200 |
| 11/21/2025 | $46.24 | $48.29 | $46.24 | $47.83 | 398,100 |
| 11/20/2025 | $46.58 | $47.51 | $45.95 | $46.17 | 302,300 |
| 11/19/2025 | $45.77 | $46.40 | $45.64 | $46.16 | 266,103 |
| 11/18/2025 | $45.12 | $46.20 | $44.82 | $45.69 | 322,114 |
| 11/17/2025 | $47.37 | $47.58 | $45.05 | $45.17 | 448,500 |
| 11/14/2025 | $46.56 | $47.59 | $46.21 | $47.49 | 373,500 |
| 11/13/2025 | $46.60 | $47.48 | $46.60 | $46.98 | 358,300 |
| 11/12/2025 | $47.16 | $47.84 | $46.75 | $46.86 | 493,500 |
| 11/11/2025 | $47.10 | $47.60 | $46.78 | $47.08 | 363,400 |
| 11/10/2025 | $47.16 | $47.48 | $46.82 | $47.20 | 416,200 |
| 11/7/2025 | $46.55 | $47.07 | $46.14 | $47.06 | 321,101 |
| 11/6/2025 | $46.29 | $46.84 | $46.11 | $46.56 | 288,300 |
| 11/5/2025 | $45.79 | $46.97 | $45.74 | $46.51 | 368,315 |
| 11/4/2025 | $45.34 | $46.12 | $44.92 | $45.83 | 530,800 |
| 11/3/2025 | $45.51 | $45.73 | $44.57 | $45.59 | 368,435 |
| 10/31/2025 | $45.07 | $45.74 | $44.82 | $45.45 | 369,338 |
| 10/30/2025 | $45.48 | $46.39 | $45.48 | $45.53 | 376,745 |
| 10/29/2025 | $46.13 | $46.96 | $45.24 | $45.80 | 462,819 |
| 10/28/2025 | $46.17 | $47.18 | $45.82 | $46.50 | 316,900 |
| 10/27/2025 | $47.00 | $47.47 | $46.59 | $46.77 | 273,205 |
| 10/24/2025 | $46.74 | $47.63 | $46.73 | $46.94 | 318,707 |
| 10/23/2025 | $46.35 | $46.58 | $45.91 | $46.14 | 247,916 |
| 10/22/2025 | $47.18 | $47.55 | $45.89 | $46.17 | 440,600 |
| 10/21/2025 | $46.66 | $47.50 | $46.65 | $47.13 | 320,444 |
| 10/20/2025 | $46.07 | $47.15 | $45.78 | $47.00 | 265,300 |
| 10/17/2025 | $46.00 | $46.30 | $45.23 | $45.89 | 388,200 |
| 10/16/2025 | $48.62 | $48.81 | $45.15 | $45.43 | 507,844 |
| 10/15/2025 | $49.39 | $49.60 | $48.38 | $48.87 | 374,645 |