CASI Pharmaceuticals Inc. (CASI)
NASDAQ: CASI
· Real-Time Price · USD
1.86
0.11 (6.29%)
At close: Oct 03, 2025, 3:13 PM
CASI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1.70 | 1.92 | 1.70 | 1.75 | 1.75 | 3.55% | 162,053 |
| Oct 1, 2025 | 1.64 | 1.75 | 1.60 | 1.69 | 1.69 | 1.81% | 126,272 |
| Sep 30, 2025 | 1.35 | 1.70 | 1.25 | 1.66 | 1.66 | 26.72% | 2,861,840 |
| Sep 29, 2025 | 1.35 | 1.38 | 1.31 | 1.31 | 1.31 | 0.00% | 56,318 |
| Sep 26, 2025 | 1.51 | 1.55 | 1.21 | 1.31 | 1.31 | -13.25% | 1,746,552 |
| Sep 25, 2025 | 1.57 | 1.58 | 1.51 | 1.51 | 1.51 | -4.43% | 15,031 |
| Sep 24, 2025 | 1.51 | 1.58 | 1.51 | 1.58 | 1.58 | 3.95% | 31,606 |
| Sep 23, 2025 | 1.59 | 1.64 | 1.52 | 1.52 | 1.52 | -8.98% | 29,700 |
| Sep 22, 2025 | 1.87 | 1.87 | 1.65 | 1.67 | 1.67 | -6.18% | 32,700 |
| Sep 19, 2025 | 1.73 | 1.88 | 1.73 | 1.78 | 1.78 | 0.00% | 29,298 |
| Sep 18, 2025 | 1.90 | 2.00 | 1.71 | 1.78 | 1.78 | -6.81% | 103,801 |
| Sep 17, 2025 | 1.92 | 2.00 | 1.88 | 1.91 | 1.91 | -4.98% | 68,100 |
| Sep 16, 2025 | 2.06 | 2.11 | 2.01 | 2.01 | 2.01 | -3.83% | 286,500 |
| Sep 15, 2025 | 2.22 | 2.28 | 2.05 | 2.09 | 2.09 | -8.33% | 35,711 |
| Sep 12, 2025 | 2.31 | 2.36 | 2.21 | 2.28 | 2.28 | -2.15% | 38,518 |
| Sep 11, 2025 | 2.35 | 2.49 | 2.32 | 2.33 | 2.33 | -1.27% | 20,700 |
| Sep 10, 2025 | 2.34 | 2.41 | 2.31 | 2.36 | 2.36 | 0.85% | 62,000 |
| Sep 9, 2025 | 2.31 | 2.39 | 2.30 | 2.34 | 2.34 | -0.43% | 56,609 |
| Sep 8, 2025 | 2.30 | 2.46 | 2.30 | 2.35 | 2.35 | 0.43% | 33,560 |
| Sep 5, 2025 | 2.22 | 2.38 | 2.21 | 2.34 | 2.34 | 2.63% | 26,300 |
Page 1 of 136