CPRX Historical Prices
Catalyst Pharmaceutical Inc. · daily open, high, low, close & volume
Trading days
172
Period high
32.56
Period low
20.66
Period change
+47.56%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Jul 14, 2026 | 31.48 | 31.50 | 31.48 | 31.49 | +0.03% | 15,451,138 |
| Jul 13, 2026 | 31.48 | 31.49 | 31.47 | 31.48 | +0.03% | 3,386,053 |
| Jul 10, 2026 | 31.47 | 31.48 | 31.47 | 31.47 | +0.00% | 1,346,673 |
| Jul 9, 2026 | 31.47 | 31.49 | 31.47 | 31.47 | +0.00% | 1,506,798 |
| Jul 8, 2026 | 31.47 | 31.49 | 31.46 | 31.47 | -0.06% | 4,210,591 |
| Jul 7, 2026 | 31.49 | 31.50 | 31.45 | 31.49 | -0.03% | 780,071 |
| Jul 6, 2026 | 31.45 | 31.50 | 31.45 | 31.50 | +0.16% | 923,752 |
| Jul 2, 2026 | 31.45 | 31.47 | 31.44 | 31.45 | +0.03% | 1,616,291 |
| Jul 1, 2026 | 31.45 | 31.46 | 31.43 | 31.44 | +0.03% | 816,920 |
| Jun 30, 2026 | 31.43 | 31.46 | 31.43 | 31.43 | -0.10% | 4,766,667 |
| Jun 29, 2026 | 31.47 | 31.47 | 31.43 | 31.46 | -0.13% | 1,752,852 |
| Jun 26, 2026 | 31.44 | 31.50 | 31.41 | 31.50 | +0.25% | 4,067,136 |
| Jun 25, 2026 | 31.43 | 31.44 | 31.40 | 31.42 | +0.00% | 1,170,476 |
| Jun 24, 2026 | 31.39 | 31.43 | 31.39 | 31.42 | +0.06% | 1,180,756 |
| Jun 23, 2026 | 31.39 | 31.40 | 31.37 | 31.40 | +0.06% | 948,604 |
| Jun 22, 2026 | 31.38 | 31.40 | 31.36 | 31.38 | +0.00% | 2,097,513 |
| Jun 18, 2026 | 31.39 | 31.40 | 31.37 | 31.38 | -0.06% | 3,354,254 |
| Jun 17, 2026 | 31.35 | 31.40 | 31.35 | 31.40 | +0.16% | 2,868,493 |
| Jun 16, 2026 | 31.37 | 31.38 | 31.34 | 31.35 | -0.06% | 1,837,525 |
| Jun 15, 2026 | 31.36 | 31.37 | 31.34 | 31.37 | +0.03% | 2,817,696 |
| Jun 12, 2026 | 31.37 | 31.39 | 31.35 | 31.36 | -0.03% | 826,904 |
| Jun 11, 2026 | 31.34 | 31.39 | 31.34 | 31.37 | +0.10% | 1,020,948 |
| Jun 10, 2026 | 31.33 | 31.37 | 31.33 | 31.34 | +0.00% | 960,795 |
| Jun 9, 2026 | 31.32 | 31.36 | 31.30 | 31.34 | +0.19% | 1,350,261 |
| Jun 8, 2026 | 31.29 | 31.31 | 31.28 | 31.28 | +0.03% | 1,589,019 |
| Jun 5, 2026 | 31.29 | 31.30 | 31.27 | 31.27 | -0.06% | 1,534,844 |
| Jun 4, 2026 | 31.28 | 31.30 | 31.27 | 31.29 | +0.03% | 1,025,362 |
| Jun 3, 2026 | 31.27 | 31.30 | 31.25 | 31.28 | +0.03% | 1,740,144 |
| Jun 2, 2026 | 31.27 | 31.30 | 31.26 | 31.27 | +0.00% | 1,610,478 |
| Jun 1, 2026 | 31.28 | 31.31 | 31.27 | 31.27 | +0.13% | 1,591,057 |
| May 29, 2026 | 31.29 | 31.34 | 31.23 | 31.23 | -0.19% | 2,605,217 |
| May 28, 2026 | 31.30 | 31.32 | 31.29 | 31.29 | -0.10% | 2,282,658 |
| May 27, 2026 | 31.33 | 31.34 | 31.26 | 31.32 | -0.03% | 3,702,884 |
| May 26, 2026 | 31.25 | 31.34 | 31.24 | 31.33 | +0.22% | 1,565,713 |
| May 22, 2026 | 31.28 | 31.30 | 31.24 | 31.26 | -0.06% | 1,993,235 |
| May 21, 2026 | 31.22 | 31.36 | 31.22 | 31.28 | +0.10% | 2,343,784 |
| May 20, 2026 | 31.21 | 31.25 | 31.21 | 31.25 | +0.13% | 2,357,534 |
| May 19, 2026 | 31.20 | 31.24 | 31.00 | 31.21 | -0.06% | 2,977,836 |
| May 18, 2026 | 31.16 | 31.25 | 31.14 | 31.23 | +0.16% | 4,171,703 |
| May 15, 2026 | 31.17 | 31.18 | 31.13 | 31.18 | +0.06% | 2,300,142 |
| May 14, 2026 | 31.17 | 31.18 | 31.14 | 31.16 | +0.00% | 4,128,622 |
| May 13, 2026 | 31.18 | 31.19 | 31.15 | 31.16 | +0.06% | 2,865,783 |
| May 12, 2026 | 31.17 | 31.18 | 31.14 | 31.14 | -0.03% | 3,354,437 |
| May 11, 2026 | 31.15 | 31.20 | 31.14 | 31.15 | +0.00% | 3,684,016 |
| May 8, 2026 | 31.14 | 31.21 | 31.13 | 31.15 | -0.05% | 4,480,768 |
| May 7, 2026 | 31.13 | 31.29 | 31.08 | 31.16 | +2.11% | 13,615,910 |
| May 6, 2026 | 31.07 | 31.19 | 30.17 | 30.52 | -1.10% | 1,815,441 |
| May 5, 2026 | 28.95 | 30.96 | 28.75 | 30.86 | +6.63% | 2,825,030 |
| May 4, 2026 | 28.95 | 29.30 | 28.45 | 28.94 | +0.70% | 948,505 |
| May 1, 2026 | 28.14 | 28.82 | 28.14 | 28.74 | +2.17% | 1,417,804 |
| Apr 30, 2026 | 28.26 | 28.49 | 27.66 | 28.13 | -0.46% | 2,091,146 |
| Apr 29, 2026 | 29.07 | 29.15 | 28.05 | 28.26 | -4.01% | 1,608,084 |
| Apr 28, 2026 | 29.60 | 30.25 | 28.61 | 29.44 | +0.58% | 2,145,899 |
| Apr 27, 2026 | 27.56 | 32.56 | 27.30 | 29.27 | +6.94% | 9,324,354 |
| Apr 24, 2026 | 27.65 | 28.10 | 26.50 | 27.37 | -1.12% | 1,970,281 |
| Apr 23, 2026 | 25.99 | 27.71 | 25.89 | 27.68 | +6.71% | 2,968,446 |
| Apr 22, 2026 | 25.82 | 25.96 | 25.55 | 25.94 | +1.17% | 703,298 |
| Apr 21, 2026 | 25.91 | 26.02 | 25.60 | 25.64 | -1.65% | 835,416 |
| Apr 20, 2026 | 26.20 | 26.42 | 25.89 | 26.07 | -0.72% | 1,545,922 |
| Apr 17, 2026 | 26.20 | 26.36 | 25.85 | 26.26 | +1.43% | 3,279,207 |
| Apr 16, 2026 | 25.74 | 26.04 | 25.58 | 25.89 | +0.15% | 913,079 |
| Apr 15, 2026 | 26.11 | 26.20 | 25.60 | 25.85 | -1.30% | 881,057 |
| Apr 14, 2026 | 25.65 | 26.45 | 25.51 | 26.19 | +3.35% | 2,196,187 |
| Apr 13, 2026 | 24.80 | 25.41 | 24.69 | 25.34 | +1.60% | 1,107,480 |
| Apr 10, 2026 | 25.54 | 25.57 | 24.83 | 24.94 | -2.58% | 1,276,727 |
| Apr 9, 2026 | 24.98 | 25.82 | 24.92 | 25.60 | +1.15% | 1,534,417 |
| Apr 8, 2026 | 25.50 | 25.80 | 25.23 | 25.31 | +1.28% | 1,347,261 |
| Apr 7, 2026 | 24.98 | 25.16 | 24.82 | 24.99 | +0.04% | 1,195,913 |
| Apr 6, 2026 | 24.69 | 25.00 | 24.54 | 24.98 | +1.17% | 822,195 |
| Apr 2, 2026 | 24.54 | 24.79 | 24.38 | 24.69 | -0.52% | 616,268 |
| Apr 1, 2026 | 25.00 | 25.14 | 24.64 | 24.82 | +0.24% | 1,448,127 |
| Mar 31, 2026 | 24.00 | 24.83 | 24.00 | 24.76 | +4.12% | 995,970 |
| Mar 30, 2026 | 23.40 | 23.88 | 23.05 | 23.78 | +1.62% | 802,767 |
| Mar 27, 2026 | 24.15 | 24.29 | 23.39 | 23.40 | -3.51% | 754,841 |
| Mar 26, 2026 | 23.65 | 24.58 | 23.60 | 24.25 | +1.89% | 779,449 |
| Mar 25, 2026 | 23.41 | 23.81 | 23.21 | 23.80 | +3.16% | 1,006,318 |
| Mar 24, 2026 | 23.22 | 23.34 | 22.92 | 23.07 | -1.07% | 898,445 |
| Mar 23, 2026 | 23.06 | 23.71 | 23.06 | 23.32 | +2.33% | 1,541,729 |
| Mar 20, 2026 | 22.42 | 22.86 | 22.16 | 22.79 | +2.06% | 3,189,129 |
| Mar 19, 2026 | 22.57 | 22.75 | 22.20 | 22.33 | -2.10% | 1,040,603 |
| Mar 18, 2026 | 23.16 | 23.34 | 22.53 | 22.81 | -2.23% | 986,717 |
| Mar 17, 2026 | 23.34 | 23.57 | 23.22 | 23.33 | +0.13% | 733,667 |
| Mar 16, 2026 | 23.35 | 23.56 | 23.18 | 23.30 | +0.30% | 913,615 |
| Mar 13, 2026 | 23.54 | 23.54 | 22.83 | 23.23 | -0.68% | 1,024,010 |
| Mar 12, 2026 | 23.99 | 24.00 | 23.36 | 23.39 | -4.16% | 1,202,085 |
| Mar 11, 2026 | 24.62 | 24.75 | 24.00 | 24.41 | -1.47% | 701,179 |
| Mar 10, 2026 | 24.79 | 25.43 | 24.63 | 24.77 | -0.08% | 1,335,732 |
| Mar 9, 2026 | 24.10 | 24.89 | 23.98 | 24.79 | +2.27% | 915,147 |
| Mar 6, 2026 | 24.00 | 24.25 | 23.63 | 24.24 | -0.33% | 654,701 |
| Mar 5, 2026 | 24.69 | 24.94 | 24.16 | 24.32 | -1.50% | 1,731,670 |
| Mar 4, 2026 | 24.21 | 24.80 | 23.73 | 24.69 | +3.22% | 1,026,384 |
| Mar 3, 2026 | 23.88 | 24.71 | 23.64 | 23.92 | +0.17% | 1,322,934 |
| Mar 2, 2026 | 22.48 | 23.97 | 22.27 | 23.88 | +3.47% | 2,640,167 |
| Feb 27, 2026 | 24.84 | 25.14 | 22.96 | 23.08 | -7.23% | 1,723,340 |
| Feb 26, 2026 | 24.48 | 25.01 | 23.50 | 24.88 | +0.08% | 1,521,511 |
| Feb 25, 2026 | 24.26 | 25.00 | 24.18 | 24.86 | +2.77% | 991,982 |
| Feb 24, 2026 | 24.04 | 24.41 | 23.78 | 24.19 | +0.33% | 1,755,411 |
| Feb 23, 2026 | 24.30 | 24.84 | 23.73 | 24.11 | -0.78% | 1,276,801 |
| Feb 20, 2026 | 24.40 | 24.62 | 23.87 | 24.30 | -0.49% | 1,274,958 |
| Feb 19, 2026 | 24.29 | 24.59 | 24.01 | 24.42 | +0.54% | 813,017 |
| Feb 18, 2026 | 24.36 | 24.83 | 24.28 | 24.29 | -1.42% | 1,025,479 |
| Feb 17, 2026 | 24.53 | 24.86 | 24.10 | 24.64 | +1.27% | 1,282,178 |
| Feb 13, 2026 | 23.67 | 24.68 | 23.65 | 24.33 | +3.09% | 1,157,151 |
| Feb 12, 2026 | 23.87 | 24.24 | 23.39 | 23.60 | -1.38% | 1,057,654 |
| Feb 11, 2026 | 24.16 | 24.37 | 23.27 | 23.93 | -1.40% | 1,959,281 |
| Feb 10, 2026 | 24.53 | 24.60 | 24.03 | 24.27 | -0.74% | 1,118,437 |
| Feb 9, 2026 | 24.45 | 24.85 | 24.20 | 24.45 | +0.04% | 973,063 |
| Feb 6, 2026 | 24.27 | 24.58 | 23.73 | 24.44 | +2.22% | 1,031,130 |
| Feb 5, 2026 | 25.22 | 25.40 | 23.86 | 23.91 | -4.59% | 1,255,573 |
| Feb 4, 2026 | 25.26 | 25.36 | 24.88 | 25.06 | -0.63% | 1,258,264 |
| Feb 3, 2026 | 24.99 | 25.53 | 24.77 | 25.22 | +0.88% | 1,810,933 |
| Feb 2, 2026 | 24.23 | 25.14 | 24.20 | 25.00 | +2.88% | 1,222,453 |
| Jan 30, 2026 | 24.60 | 24.80 | 24.10 | 24.30 | -1.14% | 972,355 |
| Jan 29, 2026 | 24.18 | 24.60 | 24.05 | 24.58 | +1.57% | 923,033 |
| Jan 28, 2026 | 24.04 | 24.33 | 23.71 | 24.20 | +0.54% | 913,209 |
| Jan 27, 2026 | 24.14 | 24.28 | 23.68 | 24.07 | +0.33% | 780,914 |
| Jan 26, 2026 | 23.90 | 24.83 | 23.63 | 23.99 | +1.74% | 1,493,032 |
| Jan 23, 2026 | 24.34 | 24.60 | 23.57 | 23.58 | -3.56% | 1,314,749 |
| Jan 22, 2026 | 24.22 | 24.56 | 23.99 | 24.45 | +1.33% | 992,940 |
| Jan 21, 2026 | 23.33 | 24.15 | 23.26 | 24.13 | +3.21% | 943,393 |
| Jan 20, 2026 | 22.54 | 23.41 | 22.33 | 23.38 | +3.00% | 1,620,880 |
| Jan 16, 2026 | 22.99 | 23.16 | 22.68 | 22.70 | -1.13% | 892,820 |
| Jan 15, 2026 | 23.12 | 23.24 | 22.55 | 22.96 | -0.91% | 1,097,221 |
| Jan 14, 2026 | 22.35 | 23.25 | 22.30 | 23.17 | +3.67% | 1,889,869 |
| Jan 13, 2026 | 23.17 | 23.26 | 22.13 | 22.35 | -3.75% | 1,925,704 |
| Jan 12, 2026 | 22.64 | 23.31 | 22.21 | 23.22 | +2.20% | 1,044,053 |
| Jan 9, 2026 | 22.72 | 23.17 | 22.63 | 22.72 | +0.53% | 1,374,404 |
| Jan 8, 2026 | 22.57 | 22.95 | 22.45 | 22.60 | -0.53% | 1,359,089 |
| Jan 7, 2026 | 22.85 | 23.43 | 22.53 | 22.72 | +0.62% | 1,381,812 |
| Jan 6, 2026 | 22.59 | 22.69 | 22.15 | 22.58 | -0.96% | 1,352,316 |
| Jan 5, 2026 | 23.02 | 23.10 | 22.29 | 22.80 | -1.51% | 1,403,633 |
| Jan 2, 2026 | 23.34 | 23.54 | 22.93 | 23.15 | -0.81% | 992,867 |
| Dec 31, 2025 | 23.30 | 23.58 | 23.21 | 23.34 | +0.21% | 829,488 |
| Dec 30, 2025 | 23.91 | 24.25 | 23.21 | 23.29 | -3.20% | 885,492 |
| Dec 29, 2025 | 24.35 | 24.45 | 23.98 | 24.06 | -1.19% | 690,418 |
| Dec 26, 2025 | 24.38 | 24.44 | 24.08 | 24.35 | -0.41% | 718,132 |
| Dec 24, 2025 | 24.29 | 24.45 | 24.18 | 24.45 | +0.91% | 513,481 |
| Dec 23, 2025 | 24.31 | 24.59 | 24.04 | 24.23 | -0.33% | 916,307 |
| Dec 22, 2025 | 23.74 | 24.51 | 23.53 | 24.31 | +2.40% | 1,062,847 |
| Dec 19, 2025 | 23.80 | 24.22 | 23.67 | 23.74 | +0.30% | 2,220,989 |
| Dec 18, 2025 | 23.93 | 24.04 | 23.44 | 23.67 | -1.37% | 1,542,145 |
| Dec 17, 2025 | 24.07 | 24.45 | 23.88 | 24.00 | -0.79% | 1,426,988 |
| Dec 16, 2025 | 24.18 | 24.50 | 24.01 | 24.19 | +0.04% | 1,704,347 |
| Dec 15, 2025 | 23.69 | 25.14 | 23.69 | 24.18 | +2.37% | 2,165,721 |
| Dec 12, 2025 | 23.06 | 23.84 | 22.66 | 23.62 | +2.96% | 2,038,913 |
| Dec 11, 2025 | 22.88 | 23.39 | 22.80 | 22.94 | +0.61% | 1,737,249 |
| Dec 10, 2025 | 22.50 | 22.86 | 22.20 | 22.80 | +1.11% | 1,559,965 |
| Dec 9, 2025 | 23.21 | 23.31 | 22.50 | 22.55 | -2.63% | 1,106,786 |
| Dec 8, 2025 | 23.74 | 23.84 | 23.12 | 23.16 | -1.57% | 1,035,454 |
| Dec 5, 2025 | 23.08 | 23.55 | 23.02 | 23.53 | +1.95% | 1,088,785 |
| Dec 4, 2025 | 22.85 | 23.22 | 22.55 | 23.08 | -0.09% | 960,836 |
| Dec 3, 2025 | 22.82 | 23.24 | 22.66 | 23.10 | +2.12% | 1,036,497 |
| Dec 2, 2025 | 22.79 | 22.93 | 22.42 | 22.62 | -0.31% | 1,036,868 |
| Dec 1, 2025 | 23.14 | 23.15 | 22.64 | 22.69 | -3.08% | 1,184,296 |
| Nov 28, 2025 | 23.43 | 23.45 | 23.20 | 23.41 | -0.09% | 527,443 |
| Nov 26, 2025 | 23.53 | 23.72 | 23.01 | 23.43 | -0.68% | 1,478,125 |
| Nov 25, 2025 | 23.67 | 23.92 | 23.53 | 23.59 | +0.34% | 1,818,490 |
| Nov 24, 2025 | 23.26 | 23.58 | 23.19 | 23.51 | +0.99% | 1,157,321 |
| Nov 21, 2025 | 22.68 | 23.62 | 22.55 | 23.28 | +2.24% | 1,392,596 |
| Nov 20, 2025 | 22.69 | 22.99 | 22.48 | 22.77 | +1.16% | 1,027,346 |
| Nov 19, 2025 | 22.74 | 23.11 | 22.32 | 22.51 | -0.66% | 1,215,142 |
| Nov 18, 2025 | 22.38 | 22.73 | 22.23 | 22.66 | +0.44% | 1,064,326 |
| Nov 17, 2025 | 23.21 | 23.21 | 22.40 | 22.56 | -2.67% | 1,198,055 |
| Nov 14, 2025 | 22.83 | 23.44 | 22.80 | 23.18 | +0.70% | 1,151,997 |
| Nov 13, 2025 | 22.61 | 23.28 | 22.45 | 23.02 | +1.05% | 1,302,823 |
| Nov 12, 2025 | 23.08 | 23.20 | 22.55 | 22.78 | -1.39% | 1,373,488 |
| Nov 11, 2025 | 21.56 | 23.12 | 21.52 | 23.10 | +7.14% | 1,620,526 |
| Nov 10, 2025 | 21.86 | 22.03 | 21.31 | 21.56 | +0.79% | 1,482,910 |
| Nov 7, 2025 | 21.27 | 22.18 | 20.66 | 21.39 | +1.91% | 1,945,816 |
| Nov 6, 2025 | 22.58 | 22.90 | 20.89 | 20.99 | -1.82% | 2,306,645 |
| Nov 5, 2025 | 20.99 | 21.83 | 20.96 | 21.38 | +0.19% | 2,435,922 |
| Nov 4, 2025 | 21.37 | 21.52 | 21.06 | 21.34 | -0.47% | 1,515,840 |
Daily open, high, low, close and volume for Catalyst Pharmaceutical Inc. (CPRX). Showing 172 trading days. Unadjusted prices.