Catalyst Pharmaceuticals ... (CPRX)
24.26
-0.43 (-1.74%)
At close: Mar 31, 2025, 3:59 PM
23.89
-1.52%
After-hours: Mar 31, 2025, 05:31 PM EDT
Catalyst Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 24.90 | 24.98 | 24.25 | 24.69 | -0.15 | -0.60% | 936,959 |
| Mar 27, 2025 | 25.08 | 25.40 | 24.64 | 24.84 | -0.31 | -1.23% | 958,637 |
| Mar 26, 2025 | 25.94 | 25.96 | 25.02 | 25.15 | -0.57 | -2.22% | 1,477,411 |
| Mar 25, 2025 | 25.75 | 26.01 | 25.43 | 25.72 | -0.02 | -0.08% | 1,744,013 |
| Mar 24, 2025 | 24.66 | 26.16 | 24.50 | 25.74 | 1.51 | 6.23% | 3,105,038 |
| Mar 21, 2025 | 23.25 | 24.48 | 23.17 | 24.23 | 1.07 | 4.62% | 4,924,150 |
| Mar 20, 2025 | 22.28 | 23.17 | 22.21 | 23.16 | 0.56 | 2.48% | 1,145,600 |
| Mar 19, 2025 | 22.03 | 22.74 | 21.94 | 22.60 | 0.52 | 2.36% | 1,003,900 |
| Mar 18, 2025 | 21.78 | 22.16 | 21.53 | 22.08 | 0.27 | 1.24% | 1,363,275 |
| Mar 17, 2025 | 21.10 | 21.84 | 20.99 | 21.81 | 0.79 | 3.76% | 1,202,438 |
| Mar 14, 2025 | 20.93 | 21.19 | 20.84 | 21.02 | 0.15 | 0.72% | 1,110,605 |
| Mar 13, 2025 | 21.07 | 21.25 | 20.68 | 20.87 | -0.33 | -1.56% | 829,769 |
| Mar 12, 2025 | 21.08 | 21.42 | 20.89 | 21.20 | 0.24 | 1.15% | 1,277,028 |
| Mar 11, 2025 | 20.68 | 21.16 | 20.23 | 20.96 | 0.29 | 1.40% | 1,897,600 |
| Mar 10, 2025 | 21.52 | 21.67 | 20.62 | 20.67 | -1.29 | -5.87% | 1,245,963 |
| Mar 7, 2025 | 21.66 | 22.24 | 21.40 | 21.96 | 0.29 | 1.34% | 1,021,517 |
| Mar 6, 2025 | 21.64 | 21.96 | 21.45 | 21.67 | -0.22 | -1.01% | 1,094,213 |
| Mar 5, 2025 | 22.11 | 22.47 | 21.89 | 21.89 | -0.21 | -0.95% | 993,526 |
| Mar 4, 2025 | 22.08 | 22.54 | 22.00 | 22.10 | -0.22 | -0.99% | 992,302 |
| Mar 3, 2025 | 22.89 | 23.39 | 22.27 | 22.32 | -0.57 | -2.49% | 1,526,642 |
| Feb 28, 2025 | 21.93 | 22.90 | 21.69 | 22.89 | 1.23 | 5.68% | 1,482,401 |
| Feb 27, 2025 | 22.32 | 23.55 | 21.42 | 21.66 | 1.08 | 5.25% | 2,672,728 |
| Feb 26, 2025 | 20.59 | 20.96 | 20.50 | 20.58 | -0.22 | -1.06% | 1,288,000 |
| Feb 25, 2025 | 21.28 | 21.51 | 20.46 | 20.80 | -0.45 | -2.12% | 1,522,510 |
| Feb 24, 2025 | 21.63 | 21.89 | 21.24 | 21.25 | -0.37 | -1.71% | 907,600 |
| Feb 21, 2025 | 22.26 | 22.27 | 21.35 | 21.62 | -0.43 | -1.95% | 918,600 |
| Feb 20, 2025 | 22.39 | 22.55 | 21.91 | 22.05 | -0.48 | -2.13% | 824,140 |
| Feb 19, 2025 | 22.65 | 22.80 | 22.46 | 22.53 | -0.40 | -1.74% | 784,936 |
| Feb 18, 2025 | 23.32 | 23.59 | 22.67 | 22.93 | -0.34 | -1.46% | 1,089,909 |
| Feb 14, 2025 | 23.26 | 23.35 | 22.85 | 23.27 | 0.01 | 0.04% | 954,600 |
| Feb 13, 2025 | 22.78 | 23.26 | 22.52 | 23.26 | 0.56 | 2.47% | 656,848 |
| Feb 12, 2025 | 22.40 | 23.03 | 22.40 | 22.70 | 0.12 | 0.53% | 808,648 |
| Feb 11, 2025 | 22.56 | 22.74 | 22.18 | 22.58 | -0.18 | -0.79% | 720,012 |
| Feb 10, 2025 | 23.02 | 23.20 | 22.73 | 22.76 | -0.14 | -0.61% | 765,500 |
| Feb 7, 2025 | 23.08 | 23.22 | 22.82 | 22.90 | -0.16 | -0.69% | 592,433 |
| Feb 6, 2025 | 23.30 | 23.64 | 23.00 | 23.06 | -0.34 | -1.45% | 1,241,127 |
| Feb 5, 2025 | 23.17 | 23.74 | 23.07 | 23.40 | 0.31 | 1.34% | 957,739 |
| Feb 4, 2025 | 22.85 | 23.20 | 22.57 | 23.09 | 0.47 | 2.08% | 850,541 |
| Feb 3, 2025 | 22.29 | 23.40 | 21.69 | 22.62 | 0.06 | 0.27% | 1,223,956 |
| Jan 31, 2025 | 23.25 | 23.50 | 22.44 | 22.56 | -0.63 | -2.72% | 1,052,243 |
| Jan 30, 2025 | 24.16 | 24.64 | 23.16 | 23.19 | -0.77 | -3.21% | 996,219 |
| Jan 29, 2025 | 22.84 | 24.24 | 22.84 | 23.96 | 1.12 | 4.90% | 1,132,329 |
| Jan 28, 2025 | 22.69 | 23.10 | 22.55 | 22.84 | 0.14 | 0.62% | 624,200 |
| Jan 27, 2025 | 22.19 | 23.14 | 22.07 | 22.70 | 0.15 | 0.67% | 1,193,548 |
| Jan 24, 2025 | 22.50 | 22.91 | 22.13 | 22.55 | 0.04 | 0.18% | 653,567 |
| Jan 23, 2025 | 22.64 | 22.70 | 21.97 | 22.51 | -0.36 | -1.57% | 1,053,754 |
| Jan 22, 2025 | 22.92 | 23.13 | 22.65 | 22.87 | -0.05 | -0.22% | 753,312 |
| Jan 21, 2025 | 22.99 | 23.15 | 22.32 | 22.92 | 0.14 | 0.61% | 1,170,500 |
| Jan 17, 2025 | 22.85 | 23.01 | 22.46 | 22.78 | 0.12 | 0.53% | 4,930,320 |
| Jan 16, 2025 | 23.07 | 23.26 | 22.15 | 22.66 | -0.40 | -1.73% | 1,592,052 |