CASI Pharmaceuticals Inc. (CASI)
NASDAQ: CASI
· Real-Time Price · USD
2.50
0.56 (28.87%)
At close: Aug 15, 2025, 2:22 PM
CASI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.83 | 2.00 | 1.83 | 1.94 | 1.94 | 6.01% | 102,603 |
| Aug 13, 2025 | 1.83 | 2.03 | 1.79 | 1.83 | 1.83 | 1.10% | 238,269 |
| Aug 12, 2025 | 1.74 | 1.88 | 1.69 | 1.81 | 1.81 | 4.62% | 151,307 |
| Aug 11, 2025 | 1.63 | 1.85 | 1.61 | 1.73 | 1.73 | 6.13% | 218,162 |
| Aug 8, 2025 | 1.47 | 1.72 | 1.46 | 1.63 | 1.63 | 10.88% | 232,400 |
| Aug 7, 2025 | 1.68 | 1.70 | 1.47 | 1.47 | 1.47 | -12.50% | 302,000 |
| Aug 6, 2025 | 1.95 | 1.95 | 1.68 | 1.68 | 1.68 | -13.40% | 477,800 |
| Aug 5, 2025 | 1.88 | 2.15 | 1.86 | 1.94 | 1.94 | -0.51% | 1,442,700 |
| Aug 4, 2025 | 1.41 | 2.57 | 1.37 | 1.95 | 1.95 | 51.16% | 64,196,902 |
| Aug 1, 2025 | 1.29 | 1.36 | 1.25 | 1.29 | 1.29 | -0.77% | 14,300 |
| Jul 31, 2025 | 1.49 | 1.51 | 1.30 | 1.30 | 1.30 | -14.47% | 68,100 |
| Jul 30, 2025 | 1.55 | 1.58 | 1.48 | 1.52 | 1.52 | 0.00% | 25,300 |
| Jul 29, 2025 | 1.69 | 1.77 | 1.50 | 1.52 | 1.52 | -6.17% | 86,741 |
| Jul 28, 2025 | 1.51 | 1.62 | 1.49 | 1.62 | 1.62 | 9.46% | 45,000 |
| Jul 25, 2025 | 1.44 | 1.58 | 1.42 | 1.48 | 1.48 | 4.23% | 70,014 |
| Jul 24, 2025 | 1.33 | 1.44 | 1.32 | 1.42 | 1.42 | 3.65% | 77,500 |
| Jul 23, 2025 | 1.25 | 1.41 | 1.24 | 1.37 | 1.37 | 9.60% | 148,500 |
| Jul 22, 2025 | 1.26 | 1.27 | 1.22 | 1.25 | 1.25 | 2.46% | 747,642 |
| Jul 21, 2025 | 1.29 | 1.32 | 1.22 | 1.22 | 1.22 | -3.17% | 14,539 |
| Jul 18, 2025 | 1.29 | 1.33 | 1.26 | 1.26 | 1.26 | -2.33% | 15,904 |