Cathay General Bancorp (CATY)
NASDAQ: CATY
· Real-Time Price · USD
47.47
-0.85 (-1.76%)
At close: Aug 15, 2025, 2:56 PM
CATY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 47.68 | 48.39 | 47.60 | 48.32 | 48.32 | -0.23% | 554,822 |
| Aug 13, 2025 | 47.69 | 48.61 | 47.64 | 48.43 | 48.43 | 1.85% | 537,915 |
| Aug 12, 2025 | 45.85 | 47.58 | 45.30 | 47.55 | 47.55 | 4.55% | 479,600 |
| Aug 11, 2025 | 45.40 | 45.62 | 44.99 | 45.48 | 45.48 | 0.18% | 368,800 |
| Aug 8, 2025 | 45.15 | 45.54 | 44.69 | 45.40 | 45.40 | 1.38% | 261,847 |
| Aug 7, 2025 | 45.61 | 45.61 | 44.65 | 44.78 | 44.78 | -0.58% | 288,509 |
| Aug 6, 2025 | 45.55 | 45.74 | 45.01 | 45.04 | 45.04 | -1.31% | 447,300 |
| Aug 5, 2025 | 45.53 | 46.08 | 44.74 | 45.64 | 45.64 | 0.26% | 366,210 |
| Aug 4, 2025 | 44.55 | 45.53 | 44.23 | 45.52 | 45.52 | 1.54% | 422,729 |
| Aug 1, 2025 | 44.71 | 44.93 | 43.66 | 44.83 | 44.83 | -0.86% | 573,316 |
| Jul 31, 2025 | 45.31 | 45.78 | 45.06 | 45.22 | 45.22 | -1.42% | 441,103 |
| Jul 30, 2025 | 46.60 | 46.98 | 45.57 | 45.87 | 45.87 | -1.63% | 361,600 |
| Jul 29, 2025 | 47.16 | 47.24 | 46.46 | 46.63 | 46.63 | -0.32% | 357,024 |
| Jul 28, 2025 | 46.70 | 46.95 | 46.38 | 46.78 | 46.78 | 0.34% | 360,700 |
| Jul 25, 2025 | 46.91 | 47.00 | 46.34 | 46.62 | 46.62 | -0.72% | 396,000 |
| Jul 24, 2025 | 48.31 | 48.31 | 46.73 | 46.96 | 46.96 | -3.24% | 604,170 |
| Jul 23, 2025 | 49.06 | 49.06 | 47.35 | 48.53 | 48.53 | 1.34% | 842,725 |
| Jul 22, 2025 | 48.25 | 48.43 | 47.65 | 47.89 | 47.89 | -0.42% | 478,333 |
| Jul 21, 2025 | 48.22 | 48.79 | 48.07 | 48.09 | 48.09 | -0.23% | 284,037 |
| Jul 18, 2025 | 48.96 | 49.00 | 48.03 | 48.20 | 48.20 | -1.09% | 434,600 |