Cathay General Bancorp - Common Stock (CATY)
57.66
+0.00 (0.00%)
NASDAQ· Last Trade: Jun 1st, 9:06 AM EDT
Historical Prices For Cathay General Bancorp - Common Stock (CATY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 57.22 | 57.95 | 57.17 | 57.66 | 445,301 | 57.66 |
| 5/28/2026 | 56.92 | 57.41 | 56.37 | 57.36 | 351,788 | 57.36 |
| 5/27/2026 | 58.12 | 58.51 | 57.23 | 57.42 | 441,419 | 57.04 |
| 5/26/2026 | 57.47 | 58.25 | 57.47 | 58.11 | 325,386 | 57.73 |
| 5/22/2026 | 57.35 | 57.65 | 57.10 | 57.27 | 305,433 | 56.89 |
| 5/21/2026 | 57.05 | 57.36 | 56.61 | 57.25 | 359,186 | 56.87 |
| 5/20/2026 | 56.14 | 57.41 | 55.62 | 57.20 | 439,965 | 56.82 |
| 5/19/2026 | 56.32 | 56.41 | 55.71 | 56.02 | 328,408 | 55.65 |
| 5/18/2026 | 55.80 | 56.67 | 55.80 | 56.58 | 332,051 | 56.21 |
| 5/15/2026 | 56.39 | 56.86 | 55.56 | 55.61 | 464,434 | 55.24 |
| 5/14/2026 | 56.21 | 56.70 | 55.99 | 56.27 | 304,745 | 55.90 |
| 5/13/2026 | 56.12 | 56.63 | 55.66 | 55.82 | 455,407 | 55.45 |
| 5/12/2026 | 57.00 | 57.20 | 55.32 | 56.49 | 391,677 | 56.12 |
| 5/11/2026 | 57.57 | 57.58 | 56.12 | 57.04 | 560,066 | 56.66 |
| 5/08/2026 | 56.92 | 57.63 | 56.92 | 57.45 | 296,014 | 57.07 |
| 5/07/2026 | 57.32 | 57.51 | 56.58 | 56.99 | 408,303 | 56.61 |
| 5/06/2026 | 57.50 | 58.00 | 57.12 | 57.32 | 474,301 | 56.94 |
| 5/05/2026 | 56.46 | 57.67 | 56.22 | 57.11 | 460,234 | 56.73 |
| 5/04/2026 | 56.21 | 56.86 | 55.72 | 56.39 | 539,192 | 56.02 |
| 5/01/2026 | 55.93 | 56.77 | 55.42 | 56.41 | 530,786 | 56.04 |
| 4/30/2026 | 54.42 | 56.63 | 54.22 | 56.03 | 598,347 | 55.66 |
| 4/29/2026 | 55.43 | 56.16 | 54.49 | 54.80 | 472,870 | 54.44 |
| 4/28/2026 | 55.94 | 56.30 | 55.42 | 55.73 | 354,985 | 55.36 |
| 4/27/2026 | 54.30 | 55.81 | 54.30 | 55.62 | 335,118 | 55.25 |
| 4/24/2026 | 55.68 | 55.70 | 54.25 | 54.38 | 513,215 | 54.02 |
| 4/23/2026 | 54.43 | 55.47 | 53.43 | 55.25 | 424,735 | 54.88 |
| 4/22/2026 | 53.69 | 54.44 | 53.17 | 53.78 | 327,045 | 53.42 |
| 4/21/2026 | 54.32 | 54.39 | 53.42 | 53.56 | 255,106 | 53.21 |
| 4/20/2026 | 53.91 | 54.97 | 53.91 | 54.44 | 249,012 | 54.08 |
| 4/17/2026 | 53.63 | 55.09 | 53.63 | 54.25 | 340,828 | 53.89 |
| 4/16/2026 | 53.14 | 53.73 | 52.82 | 52.94 | 304,031 | 52.59 |
| 4/15/2026 | 53.80 | 53.88 | 52.97 | 53.33 | 305,792 | 52.98 |
| 4/14/2026 | 53.43 | 53.99 | 52.73 | 53.86 | 295,733 | 53.50 |
| 4/13/2026 | 53.32 | 53.76 | 52.81 | 53.58 | 274,679 | 53.23 |
| 4/10/2026 | 53.74 | 53.86 | 53.05 | 53.47 | 338,798 | 53.12 |
| 4/09/2026 | 52.78 | 54.14 | 52.70 | 53.88 | 451,369 | 53.52 |
| 4/08/2026 | 52.58 | 53.53 | 52.58 | 52.90 | 345,185 | 52.55 |
| 4/07/2026 | 50.90 | 51.60 | 50.61 | 51.51 | 329,807 | 51.17 |
| 4/06/2026 | 50.80 | 51.37 | 50.05 | 51.34 | 392,170 | 51.00 |
| 4/02/2026 | 49.91 | 50.63 | 49.68 | 50.60 | 403,584 | 50.27 |
| 4/01/2026 | 50.08 | 51.06 | 50.08 | 50.69 | 273,303 | 50.35 |
| 3/31/2026 | 49.76 | 50.25 | 48.99 | 49.86 | 440,037 | 49.53 |
| 3/30/2026 | 49.26 | 49.42 | 48.88 | 48.89 | 377,664 | 48.57 |
| 3/27/2026 | 49.19 | 49.51 | 48.77 | 48.85 | 384,133 | 48.53 |
| 3/26/2026 | 48.95 | 49.72 | 48.95 | 49.60 | 306,980 | 49.27 |
| 3/25/2026 | 49.43 | 49.64 | 48.97 | 49.50 | 298,268 | 49.17 |
| 3/24/2026 | 48.43 | 49.58 | 48.34 | 48.97 | 381,545 | 48.65 |
| 3/23/2026 | 49.05 | 49.96 | 48.29 | 48.71 | 591,204 | 48.39 |
| 3/20/2026 | 47.54 | 47.98 | 46.88 | 47.83 | 4,743,389 | 47.51 |
| 3/19/2026 | 47.04 | 47.77 | 46.30 | 47.53 | 441,785 | 47.22 |
| 3/18/2026 | 47.25 | 47.59 | 46.90 | 47.19 | 622,938 | 46.88 |
| 3/17/2026 | 47.91 | 48.10 | 47.06 | 47.48 | 492,406 | 47.17 |
| 3/16/2026 | 47.96 | 48.05 | 47.41 | 47.41 | 467,014 | 47.10 |
| 3/13/2026 | 48.11 | 48.27 | 46.97 | 47.38 | 644,154 | 47.07 |
| 3/12/2026 | 46.66 | 47.95 | 46.42 | 47.81 | 454,452 | 47.49 |
| 3/11/2026 | 47.41 | 48.13 | 46.95 | 47.74 | 416,524 | 47.42 |
| 3/10/2026 | 47.72 | 48.79 | 47.14 | 47.84 | 719,389 | 47.52 |
| 3/09/2026 | 47.59 | 48.12 | 45.75 | 47.72 | 843,785 | 47.40 |
| 3/06/2026 | 48.15 | 48.52 | 47.38 | 48.48 | 486,184 | 48.16 |
| 3/05/2026 | 49.68 | 49.80 | 48.88 | 49.54 | 321,788 | 49.21 |
| 3/04/2026 | 50.26 | 50.59 | 49.89 | 50.12 | 272,349 | 49.79 |
| 3/03/2026 | 48.98 | 50.32 | 48.54 | 50.14 | 308,200 | 49.81 |
| 3/02/2026 | 48.79 | 50.57 | 48.60 | 50.20 | 375,473 | 49.87 |