CATY Historical Prices
Cathay General Bancorp · daily open, high, low, close & volume
Trading days
249
Period high
67.62
Period low
44.82
Period change
+36.06%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 63.71 | 65.75 | 63.66 | 64.22 | +0.09% | 478,080 |
| Nov 5, 2026 | 66.84 | 67.53 | 63.96 | 64.16 | -2.76% | 551,867 |
| Nov 4, 2026 | 66.56 | 67.62 | 65.67 | 65.98 | +1.62% | 547,778 |
| Nov 3, 2026 | 65.57 | 65.83 | 64.86 | 64.93 | -0.98% | 437,809 |
| Nov 2, 2026 | 65.06 | 66.26 | 64.95 | 65.57 | +1.82% | 546,879 |
| Oct 30, 2026 | 65.69 | 65.69 | 64.24 | 64.40 | -1.45% | 421,890 |
| Oct 29, 2026 | 65.18 | 65.83 | 64.74 | 65.35 | +1.07% | 690,139 |
| Oct 28, 2026 | 64.74 | 65.05 | 63.65 | 64.66 | -0.05% | 760,931 |
| Oct 27, 2026 | 64.90 | 65.25 | 63.98 | 64.69 | -0.05% | 513,658 |
| Oct 26, 2026 | 64.59 | 65.08 | 64.43 | 64.72 | +0.65% | 548,673 |
| Oct 23, 2026 | 63.93 | 64.56 | 63.62 | 64.30 | +0.09% | 633,568 |
| Oct 22, 2026 | 61.14 | 64.71 | 58.99 | 64.24 | +5.95% | 1,006,064 |
| Oct 21, 2026 | 60.88 | 61.38 | 60.14 | 60.63 | -0.07% | 406,390 |
| Oct 20, 2026 | 59.75 | 61.14 | 59.65 | 60.67 | +1.68% | 331,181 |
| Oct 19, 2026 | 59.87 | 60.12 | 59.57 | 59.67 | -0.48% | 405,152 |
| Oct 16, 2026 | 60.27 | 61.16 | 59.70 | 59.96 | -0.32% | 535,081 |
| Oct 15, 2026 | 59.51 | 60.32 | 59.21 | 60.15 | +1.86% | 421,655 |
| Oct 14, 2026 | 58.30 | 59.23 | 58.21 | 59.05 | -0.49% | 406,396 |
| Oct 13, 2026 | 59.92 | 60.08 | 58.99 | 59.34 | -0.37% | 382,823 |
| Oct 12, 2026 | 59.12 | 60.01 | 58.80 | 59.56 | +0.74% | 332,124 |
| Oct 9, 2026 | 59.56 | 59.56 | 58.96 | 59.12 | -0.81% | 261,672 |
| Oct 8, 2026 | 59.06 | 59.72 | 58.62 | 59.60 | +0.83% | 467,195 |
| Oct 7, 2026 | 59.37 | 59.61 | 58.67 | 59.11 | -1.75% | 416,500 |
| Oct 6, 2026 | 60.61 | 60.91 | 60.04 | 60.16 | -0.53% | 316,898 |
| Oct 5, 2026 | 60.80 | 60.99 | 60.08 | 60.48 | -0.59% | 514,517 |
| Oct 2, 2026 | 60.75 | 61.36 | 60.36 | 60.84 | +1.26% | 466,515 |
| Oct 1, 2026 | 59.25 | 60.12 | 58.28 | 60.08 | +0.97% | 459,492 |
| Sep 30, 2026 | 59.87 | 60.27 | 59.17 | 59.50 | -0.60% | 375,343 |
| Sep 29, 2026 | 60.78 | 61.20 | 59.73 | 59.86 | -1.45% | 392,535 |
| Sep 28, 2026 | 61.35 | 61.45 | 60.71 | 60.74 | -1.16% | 415,120 |
| Sep 25, 2026 | 61.37 | 61.92 | 61.30 | 61.45 | +0.52% | 480,819 |
| Sep 24, 2026 | 60.51 | 61.34 | 60.27 | 61.13 | +1.09% | 486,877 |
| Sep 23, 2026 | 60.56 | 61.09 | 60.19 | 60.47 | -0.38% | 427,884 |
| Sep 22, 2026 | 61.88 | 62.08 | 60.69 | 60.70 | -1.27% | 637,728 |
| Sep 21, 2026 | 62.29 | 62.56 | 61.47 | 61.48 | -1.24% | 599,317 |
| Sep 18, 2026 | 61.70 | 62.35 | 61.39 | 62.25 | +0.37% | 1,594,972 |
| Sep 17, 2026 | 62.67 | 62.72 | 61.86 | 62.02 | +0.03% | 359,618 |
| Sep 16, 2026 | 62.43 | 62.77 | 60.94 | 62.00 | -0.72% | 660,794 |
| Sep 15, 2026 | 62.41 | 63.08 | 62.28 | 62.45 | +0.05% | 460,134 |
| Sep 14, 2026 | 62.07 | 62.82 | 62.07 | 62.42 | +0.66% | 383,262 |
| Sep 11, 2026 | 62.60 | 63.17 | 61.41 | 62.01 | -0.05% | 347,923 |
| Sep 10, 2026 | 61.30 | 62.08 | 60.83 | 62.04 | +1.14% | 310,745 |
| Sep 9, 2026 | 61.45 | 62.02 | 61.13 | 61.34 | -0.84% | 417,804 |
| Sep 8, 2026 | 62.54 | 62.72 | 61.82 | 61.86 | -1.32% | 409,702 |
| Sep 4, 2026 | 62.24 | 63.13 | 62.06 | 62.69 | +0.18% | 314,454 |
| Sep 3, 2026 | 62.30 | 63.11 | 62.08 | 62.58 | +0.94% | 419,342 |
| Sep 2, 2026 | 61.13 | 62.51 | 60.83 | 62.00 | +1.29% | 502,413 |
| Aug 31, 2026 | 61.65 | 61.74 | 61.05 | 61.21 | -1.07% | 513,357 |
| Aug 28, 2026 | 61.76 | 62.14 | 61.47 | 61.87 | -0.40% | 425,844 |
| Aug 27, 2026 | 61.68 | 62.15 | 61.17 | 62.12 | +0.13% | 286,380 |
| Aug 26, 2026 | 62.09 | 62.34 | 61.74 | 62.04 | +0.24% | 222,571 |
| Aug 25, 2026 | 62.47 | 62.48 | 61.82 | 61.89 | -0.71% | 259,099 |
| Aug 24, 2026 | 62.22 | 62.82 | 62.15 | 62.33 | +0.05% | 498,791 |
| Aug 21, 2026 | 62.73 | 62.95 | 61.86 | 62.30 | -0.19% | 341,641 |
| Aug 20, 2026 | 62.21 | 62.72 | 62.12 | 62.42 | -0.14% | 328,064 |
| Aug 19, 2026 | 64.24 | 64.24 | 62.36 | 62.51 | -2.63% | 379,552 |
| Aug 18, 2026 | 64.55 | 64.80 | 63.87 | 64.20 | -0.31% | 365,595 |
| Aug 17, 2026 | 64.72 | 65.25 | 64.39 | 64.40 | -0.82% | 346,356 |
| Aug 14, 2026 | 64.54 | 65.17 | 64.54 | 64.93 | +0.50% | 268,017 |
| Aug 13, 2026 | 64.89 | 65.05 | 64.42 | 64.61 | +0.23% | 333,446 |
| Aug 12, 2026 | 63.87 | 64.61 | 63.85 | 64.46 | +1.19% | 296,825 |
| Aug 11, 2026 | 63.49 | 64.00 | 63.45 | 63.70 | +0.52% | 311,358 |
| Aug 10, 2026 | 62.91 | 63.63 | 62.91 | 63.37 | -0.06% | 361,115 |
| Aug 7, 2026 | 63.29 | 63.83 | 62.86 | 63.41 | -0.47% | 300,175 |
| Aug 6, 2026 | 64.59 | 64.67 | 63.60 | 63.71 | -0.65% | 421,142 |
| Aug 5, 2026 | 64.45 | 64.46 | 63.97 | 64.13 | -0.34% | 335,462 |
| Aug 4, 2026 | 63.90 | 64.89 | 63.67 | 64.35 | +0.70% | 402,003 |
| Aug 3, 2026 | 63.64 | 64.29 | 63.42 | 63.90 | +1.12% | 385,354 |
| Jul 31, 2026 | 63.15 | 63.44 | 62.40 | 63.19 | +0.25% | 563,241 |
| Jul 30, 2026 | 63.58 | 63.83 | 62.99 | 63.03 | -0.33% | 409,226 |
| Jul 29, 2026 | 63.30 | 63.69 | 62.94 | 63.24 | -0.49% | 641,012 |
| Jul 28, 2026 | 62.73 | 63.61 | 62.72 | 63.55 | +1.58% | 472,492 |
| Jul 27, 2026 | 63.20 | 63.60 | 62.55 | 62.56 | -0.57% | 450,797 |
| Jul 24, 2026 | 62.63 | 63.35 | 62.18 | 62.92 | +0.62% | 627,763 |
| Jul 23, 2026 | 62.10 | 62.91 | 60.88 | 62.53 | +1.91% | 1,103,671 |
| Jul 22, 2026 | 61.99 | 62.11 | 61.19 | 61.36 | -1.13% | 721,384 |
| Jul 21, 2026 | 61.96 | 62.11 | 61.25 | 62.06 | +0.10% | 452,170 |
| Jul 20, 2026 | 62.76 | 62.87 | 61.81 | 62.00 | -1.13% | 382,520 |
| Jul 17, 2026 | 63.32 | 63.53 | 62.23 | 62.71 | -1.59% | 630,886 |
| Jul 16, 2026 | 62.15 | 63.91 | 62.15 | 63.72 | +2.49% | 545,578 |
| Jul 15, 2026 | 61.63 | 62.41 | 61.50 | 62.17 | +1.27% | 504,308 |
| Jul 14, 2026 | 61.68 | 62.05 | 61.18 | 61.39 | -0.44% | 564,064 |
| Jul 13, 2026 | 61.53 | 61.80 | 61.20 | 61.66 | +0.21% | 517,886 |
| Jul 10, 2026 | 61.53 | 61.95 | 61.13 | 61.53 | +0.13% | 504,739 |
| Jul 9, 2026 | 60.64 | 61.63 | 60.52 | 61.45 | +1.91% | 442,528 |
| Jul 8, 2026 | 61.50 | 61.59 | 59.87 | 60.30 | -1.89% | 596,204 |
| Jul 7, 2026 | 62.83 | 62.98 | 61.46 | 61.46 | -1.74% | 606,205 |
| Jul 6, 2026 | 62.31 | 62.99 | 61.90 | 62.55 | +0.39% | 325,995 |
| Jul 2, 2026 | 63.49 | 63.72 | 61.91 | 62.31 | -1.53% | 355,974 |
| Jul 1, 2026 | 62.16 | 63.37 | 61.71 | 63.28 | +2.08% | 554,430 |
| Jun 30, 2026 | 61.72 | 62.45 | 61.37 | 61.99 | +0.26% | 623,293 |
| Jun 29, 2026 | 62.43 | 62.43 | 61.22 | 61.83 | -0.35% | 499,745 |
| Jun 26, 2026 | 62.28 | 62.41 | 61.37 | 62.05 | +0.13% | 1,489,037 |
| Jun 25, 2026 | 61.63 | 62.36 | 61.47 | 61.97 | +0.57% | 494,030 |
| Jun 24, 2026 | 60.99 | 61.97 | 60.91 | 61.62 | +1.20% | 581,569 |
| Jun 23, 2026 | 60.20 | 60.96 | 60.05 | 60.89 | +1.57% | 459,539 |
| Jun 22, 2026 | 59.12 | 60.13 | 59.12 | 59.95 | +1.46% | 479,486 |
| Jun 18, 2026 | 59.61 | 59.96 | 58.78 | 59.09 | +0.07% | 1,062,733 |
| Jun 17, 2026 | 59.99 | 60.58 | 58.25 | 59.05 | -2.07% | 655,798 |
| Jun 16, 2026 | 60.78 | 61.23 | 60.09 | 60.30 | +0.32% | 647,662 |
| Jun 15, 2026 | 61.20 | 61.55 | 60.03 | 60.11 | -1.43% | 504,594 |
| Jun 12, 2026 | 60.24 | 61.02 | 60.19 | 60.98 | +1.79% | 346,387 |
| Jun 11, 2026 | 59.70 | 60.12 | 59.12 | 59.91 | +0.71% | 363,827 |
| Jun 10, 2026 | 59.34 | 60.07 | 59.32 | 59.49 | +0.69% | 384,815 |
| Jun 9, 2026 | 58.86 | 60.08 | 58.75 | 59.08 | +1.18% | 431,381 |
| Jun 8, 2026 | 58.60 | 59.09 | 57.26 | 58.39 | +0.29% | 484,541 |
| Jun 5, 2026 | 58.18 | 58.68 | 58.07 | 58.22 | +0.07% | 340,851 |
| Jun 4, 2026 | 57.21 | 58.36 | 57.21 | 58.18 | +2.96% | 436,530 |
| Jun 3, 2026 | 57.35 | 57.35 | 56.34 | 56.51 | -2.06% | 536,331 |
| Jun 2, 2026 | 56.50 | 57.73 | 56.45 | 57.70 | +2.12% | 300,753 |
| Jun 1, 2026 | 57.22 | 57.41 | 56.01 | 56.50 | -2.01% | 421,017 |
| May 29, 2026 | 57.22 | 57.95 | 57.17 | 57.66 | +0.52% | 445,301 |
| May 28, 2026 | 56.92 | 57.41 | 56.37 | 57.36 | -0.10% | 351,793 |
| May 27, 2026 | 58.12 | 58.51 | 57.23 | 57.42 | -1.19% | 441,414 |
| May 26, 2026 | 57.47 | 58.25 | 57.47 | 58.11 | +1.47% | 325,386 |
| May 22, 2026 | 57.35 | 57.65 | 57.10 | 57.27 | +0.03% | 305,433 |
| May 21, 2026 | 57.05 | 57.36 | 56.61 | 57.25 | +0.09% | 359,186 |
| May 20, 2026 | 56.14 | 57.41 | 55.62 | 57.20 | +2.11% | 439,965 |
| May 19, 2026 | 56.32 | 56.41 | 55.71 | 56.02 | -0.99% | 328,408 |
| May 18, 2026 | 55.80 | 56.67 | 55.80 | 56.58 | +1.74% | 332,059 |
| May 15, 2026 | 56.39 | 56.86 | 55.33 | 55.61 | -1.17% | 464,434 |
| May 14, 2026 | 56.21 | 56.70 | 55.99 | 56.27 | +0.81% | 304,745 |
| May 13, 2026 | 56.12 | 56.63 | 55.66 | 55.82 | -1.19% | 455,407 |
| May 12, 2026 | 57.00 | 57.20 | 55.32 | 56.49 | -0.96% | 391,677 |
| May 11, 2026 | 57.57 | 57.58 | 56.12 | 57.04 | -0.71% | 560,066 |
| May 8, 2026 | 56.92 | 57.63 | 56.92 | 57.45 | +0.81% | 296,014 |
| May 7, 2026 | 57.32 | 57.51 | 56.58 | 56.99 | -0.58% | 408,303 |
| May 6, 2026 | 57.50 | 58.00 | 57.12 | 57.32 | +0.37% | 474,301 |
| May 5, 2026 | 56.46 | 57.67 | 56.22 | 57.11 | +1.28% | 460,234 |
| May 4, 2026 | 56.21 | 56.86 | 55.72 | 56.39 | -0.04% | 539,192 |
| May 1, 2026 | 55.93 | 56.77 | 55.42 | 56.41 | +0.68% | 530,786 |
| Apr 30, 2026 | 54.42 | 56.63 | 54.22 | 56.03 | +2.24% | 598,347 |
| Apr 29, 2026 | 55.43 | 56.16 | 54.49 | 54.80 | -1.67% | 469,905 |
| Apr 28, 2026 | 55.94 | 56.30 | 55.42 | 55.73 | +0.20% | 354,985 |
| Apr 27, 2026 | 54.30 | 55.81 | 54.30 | 55.62 | +2.28% | 335,118 |
| Apr 24, 2026 | 55.68 | 55.70 | 54.25 | 54.38 | -1.57% | 513,135 |
| Apr 23, 2026 | 54.43 | 55.47 | 53.43 | 55.25 | +2.73% | 424,735 |
| Apr 22, 2026 | 53.69 | 54.44 | 53.17 | 53.78 | +0.41% | 327,044 |
| Apr 21, 2026 | 54.32 | 54.39 | 53.42 | 53.56 | -1.62% | 255,082 |
| Apr 20, 2026 | 53.91 | 54.97 | 53.91 | 54.44 | +0.35% | 249,012 |
| Apr 17, 2026 | 53.63 | 55.09 | 53.63 | 54.25 | +2.47% | 340,828 |
| Apr 16, 2026 | 53.14 | 53.73 | 52.82 | 52.94 | -0.73% | 304,031 |
| Apr 15, 2026 | 53.80 | 53.88 | 52.97 | 53.33 | -0.98% | 305,802 |
| Apr 14, 2026 | 53.43 | 53.99 | 52.73 | 53.86 | +0.52% | 295,742 |
| Apr 13, 2026 | 53.32 | 53.76 | 52.81 | 53.58 | +0.21% | 274,665 |
| Apr 10, 2026 | 53.74 | 53.86 | 53.05 | 53.47 | -0.76% | 338,780 |
| Apr 9, 2026 | 52.78 | 54.14 | 52.70 | 53.88 | +1.85% | 451,354 |
| Apr 8, 2026 | 52.58 | 53.53 | 52.58 | 52.90 | +2.70% | 345,185 |
| Apr 7, 2026 | 50.90 | 51.60 | 50.61 | 51.51 | +0.33% | 330,007 |
| Apr 6, 2026 | 50.80 | 51.37 | 50.05 | 51.34 | +1.46% | 392,170 |
| Apr 2, 2026 | 49.91 | 50.63 | 49.68 | 50.60 | -0.18% | 403,584 |
| Apr 1, 2026 | 50.08 | 51.06 | 50.08 | 50.69 | +1.66% | 273,303 |
| Mar 31, 2026 | 49.76 | 50.25 | 48.99 | 49.86 | +1.98% | 440,037 |
| Mar 30, 2026 | 49.26 | 49.42 | 48.88 | 48.89 | +0.08% | 377,664 |
| Mar 27, 2026 | 49.19 | 49.51 | 48.77 | 48.85 | -1.51% | 384,133 |
| Mar 26, 2026 | 48.95 | 49.72 | 48.95 | 49.60 | +0.20% | 306,980 |
| Mar 25, 2026 | 49.43 | 49.64 | 48.97 | 49.50 | +1.08% | 298,268 |
| Mar 24, 2026 | 48.43 | 49.58 | 48.34 | 48.97 | +0.53% | 381,545 |
| Mar 23, 2026 | 49.05 | 49.96 | 48.29 | 48.71 | +1.84% | 591,203 |
| Mar 20, 2026 | 47.54 | 47.98 | 46.88 | 47.83 | +0.63% | 4,743,151 |
| Mar 19, 2026 | 47.04 | 47.77 | 46.30 | 47.53 | +0.72% | 441,785 |
| Mar 18, 2026 | 47.25 | 47.59 | 46.90 | 47.19 | -0.61% | 622,938 |
| Mar 17, 2026 | 47.91 | 48.10 | 47.06 | 47.48 | +0.15% | 492,406 |
| Mar 16, 2026 | 47.96 | 48.05 | 47.41 | 47.41 | +0.06% | 467,014 |
| Mar 13, 2026 | 48.11 | 48.27 | 46.97 | 47.38 | -0.90% | 644,154 |
| Mar 12, 2026 | 46.66 | 47.95 | 46.42 | 47.81 | +0.15% | 454,452 |
| Mar 11, 2026 | 47.41 | 48.13 | 46.95 | 47.74 | -0.21% | 416,524 |
| Mar 10, 2026 | 47.72 | 48.79 | 47.14 | 47.84 | +0.25% | 719,389 |
| Mar 9, 2026 | 47.59 | 48.12 | 45.75 | 47.72 | -1.57% | 843,785 |
| Mar 6, 2026 | 48.15 | 48.52 | 47.38 | 48.48 | -2.14% | 486,184 |
| Mar 5, 2026 | 49.68 | 49.80 | 48.88 | 49.54 | -1.16% | 321,788 |
| Mar 4, 2026 | 50.26 | 50.59 | 49.89 | 50.12 | -0.04% | 272,349 |
| Mar 3, 2026 | 48.98 | 50.32 | 48.54 | 50.14 | -0.12% | 308,200 |
| Mar 2, 2026 | 48.79 | 50.57 | 48.60 | 50.20 | +0.99% | 375,473 |
| Feb 27, 2026 | 51.35 | 51.49 | 49.28 | 49.71 | -5.17% | 532,759 |
| Feb 26, 2026 | 52.39 | 53.14 | 51.81 | 52.42 | -0.30% | 438,858 |
| Feb 25, 2026 | 51.61 | 52.73 | 51.37 | 52.58 | +2.72% | 333,353 |
| Feb 24, 2026 | 51.27 | 51.74 | 50.77 | 51.19 | -0.16% | 397,443 |
| Feb 23, 2026 | 53.50 | 53.63 | 50.75 | 51.27 | -4.19% | 410,154 |
| Feb 20, 2026 | 53.29 | 53.72 | 52.70 | 53.51 | +0.54% | 386,616 |
| Feb 19, 2026 | 53.10 | 53.24 | 52.55 | 53.22 | -0.56% | 275,306 |
| Feb 18, 2026 | 53.70 | 54.61 | 53.28 | 53.52 | -0.52% | 457,402 |
| Feb 17, 2026 | 53.30 | 54.23 | 53.28 | 53.80 | +0.88% | 316,539 |
| Feb 13, 2026 | 52.79 | 53.42 | 52.16 | 53.33 | +1.00% | 336,983 |
| Feb 12, 2026 | 53.68 | 54.00 | 51.99 | 52.80 | -0.75% | 379,929 |
| Feb 11, 2026 | 54.42 | 54.80 | 52.95 | 53.20 | -1.83% | 461,536 |
| Feb 10, 2026 | 54.13 | 54.47 | 53.58 | 54.19 | -0.06% | 430,604 |
| Feb 9, 2026 | 53.91 | 54.48 | 53.66 | 54.22 | +0.22% | 342,670 |
| Feb 6, 2026 | 54.08 | 54.38 | 53.48 | 54.10 | +1.22% | 351,177 |
| Feb 5, 2026 | 53.60 | 54.23 | 52.81 | 53.45 | -0.34% | 397,057 |
| Feb 4, 2026 | 52.89 | 54.08 | 52.55 | 53.63 | +2.21% | 343,884 |
| Feb 3, 2026 | 52.40 | 53.80 | 51.62 | 52.47 | -0.19% | 486,366 |
| Feb 2, 2026 | 51.26 | 52.90 | 51.26 | 52.57 | +2.72% | 495,278 |
| Jan 30, 2026 | 50.65 | 51.36 | 50.48 | 51.18 | +0.97% | 489,280 |
| Jan 29, 2026 | 50.12 | 51.04 | 50.12 | 50.69 | +1.42% | 622,211 |
| Jan 28, 2026 | 50.56 | 50.80 | 49.78 | 49.98 | -0.97% | 388,712 |
| Jan 27, 2026 | 50.34 | 50.74 | 50.20 | 50.47 | +0.98% | 329,817 |
| Jan 26, 2026 | 50.20 | 50.34 | 49.09 | 49.98 | -1.48% | 540,426 |
| Jan 23, 2026 | 53.47 | 54.99 | 50.24 | 50.73 | -3.00% | 528,847 |
| Jan 22, 2026 | 52.54 | 53.38 | 52.20 | 52.30 | -0.27% | 326,359 |
| Jan 21, 2026 | 50.16 | 52.61 | 49.78 | 52.44 | +5.56% | 375,277 |
| Jan 20, 2026 | 49.97 | 50.45 | 49.49 | 49.68 | -2.20% | 238,305 |
| Jan 16, 2026 | 50.76 | 51.19 | 50.43 | 50.80 | -0.02% | 295,778 |
| Jan 15, 2026 | 49.95 | 51.32 | 49.86 | 50.81 | +1.66% | 437,302 |
| Jan 14, 2026 | 49.11 | 50.05 | 48.74 | 49.98 | +1.77% | 230,064 |
| Jan 13, 2026 | 49.58 | 50.13 | 49.03 | 49.11 | -0.93% | 269,840 |
| Jan 12, 2026 | 50.17 | 50.40 | 49.26 | 49.57 | -1.80% | 274,027 |
| Jan 9, 2026 | 50.84 | 51.17 | 50.28 | 50.48 | -0.71% | 236,912 |
| Jan 8, 2026 | 49.50 | 51.31 | 49.50 | 50.84 | +2.05% | 326,427 |
| Jan 7, 2026 | 49.73 | 50.00 | 49.21 | 49.82 | +0.12% | 317,354 |
| Jan 6, 2026 | 48.90 | 49.96 | 48.70 | 49.76 | +1.08% | 460,165 |
| Jan 5, 2026 | 48.51 | 50.11 | 48.51 | 49.23 | +1.15% | 719,453 |
| Jan 2, 2026 | 48.46 | 48.80 | 47.77 | 48.67 | +0.58% | 404,169 |
| Dec 31, 2025 | 48.89 | 48.89 | 48.33 | 48.39 | -0.84% | 296,898 |
| Dec 30, 2025 | 49.50 | 49.63 | 48.76 | 48.80 | -1.31% | 221,865 |
| Dec 29, 2025 | 50.02 | 50.02 | 49.42 | 49.45 | -1.10% | 221,792 |
| Dec 26, 2025 | 50.34 | 50.34 | 49.73 | 50.00 | -0.40% | 213,927 |
| Dec 24, 2025 | 50.01 | 50.29 | 49.80 | 50.20 | +0.36% | 135,195 |
| Dec 23, 2025 | 50.36 | 50.50 | 49.94 | 50.02 | -0.79% | 252,507 |
| Dec 22, 2025 | 50.42 | 51.08 | 50.21 | 50.42 | -0.06% | 397,396 |
| Dec 19, 2025 | 50.86 | 51.32 | 50.20 | 50.45 | -1.08% | 2,122,725 |
| Dec 18, 2025 | 51.49 | 51.95 | 50.80 | 51.00 | +0.04% | 655,123 |
| Dec 17, 2025 | 50.34 | 51.28 | 50.17 | 50.98 | +1.23% | 566,372 |
| Dec 16, 2025 | 50.55 | 50.93 | 50.15 | 50.36 | -0.12% | 609,029 |
| Dec 15, 2025 | 50.46 | 50.88 | 50.12 | 50.42 | +0.80% | 512,483 |
| Dec 12, 2025 | 50.23 | 50.85 | 49.57 | 50.02 | -0.40% | 506,406 |
| Dec 11, 2025 | 50.78 | 51.74 | 50.21 | 50.22 | -1.43% | 622,135 |
| Dec 10, 2025 | 49.15 | 51.20 | 48.88 | 50.95 | +3.41% | 577,185 |
| Dec 9, 2025 | 49.73 | 50.41 | 49.06 | 49.27 | -1.06% | 346,961 |
| Dec 8, 2025 | 50.16 | 50.46 | 49.62 | 49.80 | -0.12% | 385,538 |
| Dec 5, 2025 | 49.81 | 50.16 | 49.65 | 49.86 | -0.44% | 326,338 |
| Dec 4, 2025 | 49.38 | 50.45 | 49.38 | 50.08 | +0.95% | 436,883 |
| Dec 3, 2025 | 48.80 | 49.89 | 48.80 | 49.61 | +2.06% | 419,753 |
| Dec 2, 2025 | 49.15 | 49.34 | 48.52 | 48.61 | -0.80% | 349,925 |
| Dec 1, 2025 | 47.89 | 49.04 | 47.89 | 49.00 | +1.16% | 343,762 |
| Nov 28, 2025 | 49.10 | 49.22 | 48.26 | 48.44 | -1.40% | 253,732 |
| Nov 26, 2025 | 49.15 | 49.72 | 49.01 | 49.13 | -0.24% | 644,400 |
| Nov 25, 2025 | 48.01 | 49.74 | 47.07 | 49.25 | +3.14% | 444,626 |
| Nov 24, 2025 | 47.66 | 48.07 | 47.38 | 47.75 | -0.17% | 381,184 |
| Nov 21, 2025 | 46.24 | 48.29 | 46.24 | 47.83 | +3.60% | 398,050 |
| Nov 20, 2025 | 46.58 | 47.51 | 45.95 | 46.17 | +0.02% | 302,254 |
| Nov 19, 2025 | 45.77 | 46.40 | 45.64 | 46.16 | +1.03% | 266,103 |
| Nov 18, 2025 | 45.12 | 46.20 | 44.82 | 45.69 | +1.15% | 322,114 |
| Nov 17, 2025 | 47.37 | 47.58 | 45.05 | 45.17 | -4.89% | 448,493 |
| Nov 14, 2025 | 46.56 | 47.59 | 46.20 | 47.49 | +1.09% | 373,482 |
| Nov 13, 2025 | 46.60 | 47.48 | 46.60 | 46.98 | +0.26% | 358,261 |
| Nov 12, 2025 | 47.16 | 47.84 | 46.75 | 46.86 | -0.47% | 493,460 |
| Nov 11, 2025 | 47.10 | 47.60 | 46.78 | 47.08 | -0.25% | 363,385 |
| Nov 10, 2025 | 47.16 | 47.48 | 46.82 | 47.20 | +0.30% | 416,161 |
Daily open, high, low, close and volume for Cathay General Bancorp (CATY). Showing 249 trading days. Unadjusted prices.