Catalyst Pharmaceuticals, Inc.CPRXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $24.23 | $25.04 | $24.20 | $24.99 | 701,277 |
| 1/30/2026 | $24.60 | $24.80 | $24.10 | $24.30 | 972,355 |
| 1/29/2026 | $24.18 | $24.60 | $24.05 | $24.58 | 923,033 |
| 1/28/2026 | $24.04 | $24.33 | $23.71 | $24.20 | 913,209 |
| 1/27/2026 | $24.14 | $24.28 | $23.68 | $24.07 | 780,914 |
| 1/26/2026 | $23.90 | $24.83 | $23.63 | $23.99 | 1.49M |
| 1/23/2026 | $24.34 | $24.60 | $23.57 | $23.58 | 1.31M |
| 1/22/2026 | $24.22 | $24.56 | $23.99 | $24.45 | 992,940 |
| 1/21/2026 | $23.33 | $24.15 | $23.26 | $24.13 | 943,400 |
| 1/20/2026 | $22.54 | $23.41 | $22.33 | $23.38 | 1.62M |
| 1/16/2026 | $22.99 | $23.17 | $22.68 | $22.70 | 892,820 |
| 1/15/2026 | $23.12 | $23.24 | $22.55 | $22.96 | 1.10M |
| 1/14/2026 | $22.35 | $23.25 | $22.30 | $23.17 | 1.89M |
| 1/13/2026 | $23.17 | $23.26 | $22.13 | $22.35 | 1.93M |
| 1/12/2026 | $22.64 | $23.31 | $22.21 | $23.22 | 1.04M |
| 1/9/2026 | $22.72 | $23.17 | $22.63 | $22.72 | 1.37M |
| 1/8/2026 | $22.57 | $22.95 | $22.45 | $22.60 | 1.36M |
| 1/7/2026 | $22.85 | $23.43 | $22.53 | $22.72 | 1.38M |
| 1/6/2026 | $22.59 | $22.69 | $22.15 | $22.58 | 1.35M |
| 1/5/2026 | $23.02 | $23.10 | $22.29 | $22.80 | 1.40M |
| 1/2/2026 | $23.34 | $23.54 | $22.93 | $23.15 | 992,867 |
| 12/31/2025 | $23.30 | $23.58 | $23.21 | $23.34 | 829,500 |
| 12/30/2025 | $23.91 | $24.25 | $23.21 | $23.29 | 885,492 |
| 12/29/2025 | $24.35 | $24.45 | $23.98 | $24.06 | 690,418 |
| 12/26/2025 | $24.38 | $24.44 | $24.08 | $24.35 | 718,132 |
| 12/24/2025 | $24.29 | $24.45 | $24.19 | $24.45 | 513,500 |
| 12/23/2025 | $24.31 | $24.59 | $24.04 | $24.23 | 916,307 |
| 12/22/2025 | $23.74 | $24.51 | $23.53 | $24.31 | 1.06M |
| 12/19/2025 | $23.80 | $24.22 | $23.67 | $23.74 | 2.22M |
| 12/18/2025 | $23.93 | $24.04 | $23.44 | $23.67 | 1.54M |
| 12/17/2025 | $24.07 | $24.45 | $23.88 | $24.00 | 1.43M |
| 12/16/2025 | $24.18 | $24.50 | $24.01 | $24.19 | 1.70M |
| 12/15/2025 | $23.69 | $25.14 | $23.69 | $24.18 | 2.17M |
| 12/12/2025 | $23.06 | $23.84 | $22.67 | $23.62 | 2.04M |
| 12/11/2025 | $22.88 | $23.39 | $22.80 | $22.94 | 1.74M |
| 12/10/2025 | $22.50 | $22.86 | $22.20 | $22.80 | 1.56M |
| 12/9/2025 | $23.21 | $23.31 | $22.50 | $22.55 | 1.11M |
| 12/8/2025 | $23.74 | $23.84 | $23.12 | $23.16 | 1.04M |
| 12/5/2025 | $23.08 | $23.55 | $23.02 | $23.53 | 1.09M |
| 12/4/2025 | $22.85 | $23.22 | $22.56 | $23.08 | 960,900 |
| 12/3/2025 | $22.82 | $23.24 | $22.66 | $23.10 | 1.04M |
| 12/2/2025 | $22.79 | $22.93 | $22.42 | $22.62 | 1.04M |
| 12/1/2025 | $23.14 | $23.15 | $22.64 | $22.69 | 1.18M |
| 11/28/2025 | $23.43 | $23.45 | $23.20 | $23.41 | 527,443 |
| 11/26/2025 | $23.53 | $23.72 | $23.01 | $23.43 | 1.48M |
| 11/25/2025 | $23.67 | $23.92 | $23.53 | $23.59 | 1.82M |
| 11/24/2025 | $23.26 | $23.58 | $23.19 | $23.51 | 1.16M |
| 11/21/2025 | $22.68 | $23.62 | $22.56 | $23.28 | 1.39M |
| 11/20/2025 | $22.69 | $22.99 | $22.48 | $22.77 | 1.03M |
| 11/19/2025 | $22.74 | $23.11 | $22.32 | $22.51 | 1.22M |
| 11/18/2025 | $22.38 | $22.73 | $22.23 | $22.66 | 1.06M |
| 11/17/2025 | $23.22 | $23.22 | $22.40 | $22.56 | 1.20M |
| 11/14/2025 | $22.83 | $23.44 | $22.80 | $23.18 | 1.15M |
| 11/13/2025 | $22.61 | $23.28 | $22.45 | $23.02 | 1.30M |
| 11/12/2025 | $23.08 | $23.20 | $22.55 | $22.78 | 1.37M |
| 11/11/2025 | $21.56 | $23.12 | $21.52 | $23.10 | 1.62M |
| 11/10/2025 | $21.86 | $22.03 | $21.31 | $21.56 | 1.48M |
| 11/7/2025 | $21.27 | $22.19 | $20.66 | $21.39 | 1.95M |
| 11/6/2025 | $22.58 | $22.90 | $20.89 | $20.99 | 2.31M |
| 11/5/2025 | $20.99 | $21.83 | $20.96 | $21.38 | 2.44M |
| 11/4/2025 | $21.37 | $21.52 | $21.06 | $21.34 | 1.52M |