CASI Pharmaceuticals Inc. (CASI)
2.13
0.02 (0.95%)
At close: Apr 03, 2025, 3:58 PM
2.23
4.75%
Pre-market: Apr 04, 2025, 04:00 AM EDT
CASI Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 1.90 | 2.24 | 1.90 | 2.13 | 0.02 | 0.95% | 35,671 |
| Apr 2, 2025 | 2.08 | 2.42 | 2.06 | 2.11 | 0.01 | 0.48% | 22,548 |
| Apr 1, 2025 | 2.17 | 2.17 | 2.08 | 2.10 | -0.06 | -2.78% | 8,400 |
| Mar 31, 2025 | 2.12 | 2.17 | 2.12 | 2.16 | 0.01 | 0.47% | 3,312 |
| Mar 28, 2025 | 2.11 | 2.19 | 2.11 | 2.15 | -0.05 | -2.27% | 7,000 |
| Mar 27, 2025 | 2.15 | 2.22 | 2.10 | 2.20 | 0.09 | 4.27% | 2,744 |
| Mar 26, 2025 | 2.27 | 2.40 | 2.11 | 2.11 | -0.26 | -10.97% | 12,100 |
| Mar 25, 2025 | 2.15 | 2.52 | 2.10 | 2.37 | 0.25 | 11.79% | 39,535 |
| Mar 24, 2025 | 2.20 | 2.50 | 2.07 | 2.12 | -0.09 | -4.07% | 13,100 |
| Mar 21, 2025 | 2.28 | 2.28 | 2.16 | 2.21 | -0.09 | -3.91% | 3,500 |
| Mar 20, 2025 | 2.26 | 2.50 | 2.25 | 2.30 | 0.00 | 0.00% | 14,400 |
| Mar 19, 2025 | 2.36 | 2.38 | 2.30 | 2.30 | -0.13 | -5.35% | 4,122 |
| Mar 18, 2025 | 2.25 | 2.48 | 2.23 | 2.43 | 0.17 | 7.52% | 13,524 |
| Mar 17, 2025 | 2.22 | 2.42 | 2.13 | 2.26 | 0.03 | 1.35% | 12,512 |
| Mar 14, 2025 | 2.04 | 2.40 | 2.04 | 2.23 | 0.16 | 7.73% | 7,553 |
| Mar 13, 2025 | 2.15 | 2.15 | 2.04 | 2.07 | -0.05 | -2.36% | 2,523 |
| Mar 12, 2025 | 2.22 | 2.23 | 2.11 | 2.12 | -0.09 | -4.07% | 5,200 |
| Mar 11, 2025 | 2.04 | 2.21 | 2.04 | 2.21 | -0.03 | -1.34% | 2,618 |
| Mar 10, 2025 | 2.20 | 2.33 | 2.20 | 2.24 | 0.04 | 1.82% | 4,730 |
| Mar 7, 2025 | 2.49 | 2.49 | 2.15 | 2.20 | -0.06 | -2.65% | 3,136 |
| Mar 6, 2025 | 2.28 | 2.38 | 2.24 | 2.26 | -0.02 | -0.88% | 12,100 |
| Mar 5, 2025 | 2.38 | 2.48 | 2.28 | 2.28 | 0.00 | 0.00% | 4,623 |
| Mar 4, 2025 | 2.26 | 2.37 | 2.26 | 2.28 | 0.01 | 0.44% | 4,323 |
| Mar 3, 2025 | 2.32 | 2.46 | 2.27 | 2.27 | 0.02 | 0.89% | 1,400 |
| Feb 28, 2025 | 2.37 | 2.44 | 2.25 | 2.25 | -0.11 | -4.66% | 6,721 |
| Feb 27, 2025 | 2.43 | 2.43 | 2.34 | 2.36 | 0.02 | 0.85% | 6,900 |
| Feb 26, 2025 | 2.34 | 2.41 | 2.34 | 2.34 | 0.01 | 0.43% | 5,002 |
| Feb 25, 2025 | 2.37 | 2.42 | 2.26 | 2.33 | -0.09 | -3.72% | 10,875 |
| Feb 24, 2025 | 2.45 | 2.46 | 2.36 | 2.42 | -0.03 | -1.22% | 11,100 |
| Feb 21, 2025 | 2.40 | 2.50 | 2.40 | 2.45 | -0.01 | -0.41% | 7,000 |
| Feb 20, 2025 | 2.44 | 2.52 | 2.40 | 2.46 | -0.01 | -0.40% | 6,200 |
| Feb 19, 2025 | 2.52 | 2.52 | 2.43 | 2.47 | -0.06 | -2.37% | 16,600 |
| Feb 18, 2025 | 2.53 | 2.57 | 2.50 | 2.53 | 0.03 | 1.20% | 5,160 |
| Feb 14, 2025 | 2.62 | 2.65 | 2.48 | 2.50 | -0.09 | -3.47% | 19,900 |
| Feb 13, 2025 | 2.55 | 2.63 | 2.53 | 2.59 | 0.05 | 1.97% | 8,000 |
| Feb 12, 2025 | 2.51 | 2.54 | 2.43 | 2.54 | 0.12 | 4.96% | 12,860 |
| Feb 11, 2025 | 2.40 | 2.50 | 2.40 | 2.42 | -0.05 | -2.02% | 8,311 |
| Feb 10, 2025 | 2.52 | 2.63 | 2.40 | 2.47 | 0.01 | 0.41% | 7,400 |
| Feb 7, 2025 | 2.57 | 2.57 | 2.40 | 2.46 | -0.22 | -8.21% | 11,247 |
| Feb 6, 2025 | 2.42 | 2.68 | 2.39 | 2.68 | 0.13 | 5.10% | 5,400 |
| Feb 5, 2025 | 2.64 | 2.64 | 2.37 | 2.55 | 0.00 | 0.00% | 11,915 |
| Feb 4, 2025 | 2.38 | 2.65 | 2.38 | 2.55 | 0.19 | 8.05% | 25,202 |
| Feb 3, 2025 | 2.36 | 2.58 | 2.30 | 2.36 | -0.12 | -4.84% | 37,722 |
| Jan 31, 2025 | 2.50 | 2.51 | 2.36 | 2.48 | -0.02 | -0.80% | 15,034 |
| Jan 30, 2025 | 2.30 | 2.54 | 2.30 | 2.50 | 0.13 | 5.49% | 10,300 |
| Jan 29, 2025 | 2.50 | 2.51 | 2.27 | 2.37 | -0.11 | -4.44% | 20,600 |
| Jan 28, 2025 | 2.60 | 2.73 | 2.45 | 2.48 | -0.07 | -2.75% | 10,147 |
| Jan 27, 2025 | 2.58 | 2.72 | 2.44 | 2.55 | -0.11 | -4.14% | 16,201 |
| Jan 24, 2025 | 2.58 | 2.79 | 2.57 | 2.66 | 0.08 | 3.10% | 37,700 |
| Jan 23, 2025 | 2.52 | 2.72 | 2.51 | 2.58 | 0.00 | 0.00% | 14,200 |