Cathay General Bancorp (CATY)
42.62
-0.83 (-1.91%)
At close: Mar 28, 2025, 3:59 PM
42.72
0.22%
After-hours: Mar 28, 2025, 04:25 PM EDT
CATY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 43.69 | 44.06 | 43.28 | 43.45 | -0.15 | -0.34% | 230,942 |
| Mar 26, 2025 | 44.23 | 44.88 | 43.45 | 43.60 | -0.38 | -0.86% | 314,928 |
| Mar 25, 2025 | 44.45 | 44.69 | 43.96 | 43.98 | -0.27 | -0.61% | 335,246 |
| Mar 24, 2025 | 43.99 | 44.41 | 43.73 | 44.25 | 0.97 | 2.24% | 330,740 |
| Mar 21, 2025 | 42.98 | 43.50 | 42.28 | 43.28 | 0.14 | 0.32% | 2,974,843 |
| Mar 20, 2025 | 43.51 | 44.30 | 43.06 | 43.14 | -0.93 | -2.11% | 352,600 |
| Mar 19, 2025 | 43.68 | 44.71 | 43.68 | 44.07 | 0.34 | 0.78% | 325,300 |
| Mar 18, 2025 | 43.95 | 44.50 | 43.32 | 43.73 | -0.25 | -0.57% | 375,508 |
| Mar 17, 2025 | 43.66 | 44.90 | 43.66 | 43.98 | 0.61 | 1.41% | 718,727 |
| Mar 14, 2025 | 42.79 | 43.40 | 42.56 | 43.37 | 1.10 | 2.60% | 265,000 |
| Mar 13, 2025 | 42.71 | 43.12 | 42.22 | 42.27 | -0.25 | -0.59% | 266,717 |
| Mar 12, 2025 | 42.80 | 43.11 | 42.15 | 42.52 | 0.00 | 0.00% | 320,530 |
| Mar 11, 2025 | 43.69 | 44.05 | 42.37 | 42.52 | -0.87 | -2.01% | 426,016 |
| Mar 10, 2025 | 44.00 | 44.55 | 43.19 | 43.39 | -1.28 | -2.87% | 407,100 |
| Mar 7, 2025 | 44.49 | 45.07 | 43.89 | 44.67 | 0.21 | 0.47% | 287,900 |
| Mar 6, 2025 | 44.24 | 44.59 | 43.73 | 44.46 | -0.16 | -0.36% | 364,011 |
| Mar 5, 2025 | 45.30 | 45.94 | 43.95 | 44.62 | -0.62 | -1.37% | 386,300 |
| Mar 4, 2025 | 46.54 | 46.66 | 44.66 | 45.24 | -1.86 | -3.95% | 447,718 |
| Mar 3, 2025 | 46.95 | 47.93 | 46.57 | 47.10 | 0.15 | 0.32% | 423,200 |
| Feb 28, 2025 | 46.30 | 47.25 | 46.30 | 46.95 | 0.83 | 1.80% | 462,700 |
| Feb 27, 2025 | 45.87 | 46.41 | 45.83 | 46.12 | -0.15 | -0.32% | 275,706 |
| Feb 26, 2025 | 46.34 | 46.69 | 45.63 | 46.27 | -0.25 | -0.54% | 380,100 |
| Feb 25, 2025 | 46.12 | 46.91 | 46.06 | 46.52 | 0.78 | 1.71% | 506,700 |
| Feb 24, 2025 | 46.22 | 46.42 | 45.73 | 45.74 | -0.12 | -0.26% | 390,048 |
| Feb 21, 2025 | 46.88 | 46.88 | 45.65 | 45.86 | -0.64 | -1.38% | 389,141 |
| Feb 20, 2025 | 46.55 | 46.76 | 45.73 | 46.50 | -0.37 | -0.79% | 267,600 |
| Feb 19, 2025 | 46.31 | 47.02 | 46.31 | 46.87 | 0.00 | 0.00% | 258,900 |
| Feb 18, 2025 | 46.65 | 47.12 | 46.13 | 46.87 | 0.29 | 0.62% | 316,900 |
| Feb 14, 2025 | 46.94 | 47.33 | 46.30 | 46.58 | -0.01 | -0.02% | 193,346 |
| Feb 13, 2025 | 46.14 | 46.61 | 45.79 | 46.59 | 0.73 | 1.59% | 253,100 |
| Feb 12, 2025 | 46.30 | 46.77 | 45.85 | 45.86 | -1.27 | -2.69% | 289,900 |
| Feb 11, 2025 | 46.69 | 47.15 | 45.66 | 47.13 | 0.77 | 1.66% | 274,212 |
| Feb 10, 2025 | 46.92 | 46.93 | 46.32 | 46.36 | -0.41 | -0.88% | 292,838 |
| Feb 7, 2025 | 47.51 | 47.51 | 46.51 | 46.77 | -0.83 | -1.74% | 377,117 |
| Feb 6, 2025 | 47.36 | 47.71 | 46.86 | 47.60 | 0.44 | 0.93% | 261,700 |
| Feb 5, 2025 | 47.52 | 47.62 | 46.71 | 47.16 | -0.02 | -0.04% | 354,600 |
| Feb 4, 2025 | 46.43 | 47.23 | 46.09 | 47.18 | 0.62 | 1.33% | 328,200 |
| Feb 3, 2025 | 46.28 | 47.38 | 45.72 | 46.56 | -0.93 | -1.96% | 233,424 |
| Jan 31, 2025 | 47.41 | 47.94 | 47.08 | 47.49 | 0.07 | 0.15% | 305,200 |
| Jan 30, 2025 | 47.72 | 48.16 | 47.12 | 47.42 | 0.24 | 0.51% | 219,100 |
| Jan 29, 2025 | 47.20 | 47.68 | 46.73 | 47.18 | -0.12 | -0.25% | 331,700 |
| Jan 28, 2025 | 47.54 | 48.10 | 47.08 | 47.30 | -0.46 | -0.96% | 322,800 |
| Jan 27, 2025 | 47.24 | 48.14 | 46.69 | 47.76 | 0.95 | 2.03% | 375,000 |
| Jan 24, 2025 | 46.91 | 47.15 | 46.45 | 46.81 | -0.08 | -0.17% | 375,000 |
| Jan 23, 2025 | 47.94 | 47.94 | 46.57 | 46.89 | -1.89 | -3.87% | 703,500 |
| Jan 22, 2025 | 48.41 | 48.89 | 48.02 | 48.78 | 0.02 | 0.04% | 573,787 |
| Jan 21, 2025 | 48.39 | 49.13 | 48.30 | 48.76 | 0.43 | 0.89% | 293,241 |
| Jan 17, 2025 | 48.40 | 48.63 | 47.80 | 48.33 | 0.39 | 0.81% | 228,535 |
| Jan 16, 2025 | 48.25 | 48.43 | 47.74 | 47.94 | -0.61 | -1.26% | 263,800 |
| Jan 15, 2025 | 49.29 | 49.37 | 48.10 | 48.55 | 0.86 | 1.80% | 233,500 |