Skip to main content
CASI Pharmaceuticals, Inc. (CASI)
NASDAQ: CASI · Real-Time Price · USD
0.960
-0.018 (-1.86%)
At close: Dec 5, 2025, 4:00 PM EST
1.020
+0.060 (6.24%)
After-hours: Dec 5, 2025, 7:46 PM EST

CASI Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.061.090.950.960.96-1.86%33,938
Dec 4, 20250.960.990.940.980.984.07%26,522
Dec 3, 20250.961.000.940.940.940.88%21,905
Dec 2, 20250.971.020.930.930.93-5.48%102,096
Dec 1, 20251.021.040.940.990.99-3.35%50,315
Nov 28, 20251.051.051.021.021.020.99%36,160
Nov 26, 20251.141.171.011.011.01-10.62%36,715
Nov 25, 20251.181.181.101.131.13-5.44%24,318
Nov 24, 20251.241.241.171.201.20-2.85%25,888
Nov 21, 20251.211.251.171.231.233.36%22,294
Nov 20, 20251.191.231.151.191.19-0.83%14,221
Nov 19, 20251.221.221.161.201.20-0.83%15,533
Nov 18, 20251.151.241.151.211.211.68%5,452
Nov 17, 20251.271.271.121.191.19-5.56%54,652
Nov 14, 20251.331.351.261.261.26-5.62%20,592
Nov 13, 20251.421.481.321.341.34-7.93%17,236
Nov 12, 20251.371.481.371.451.455.07%17,784
Nov 11, 20251.341.451.311.381.382.99%25,100
Nov 10, 20251.401.411.301.341.34-2.90%26,637
Nov 7, 20251.351.451.281.381.383.76%33,412
Nov 6, 20251.381.471.301.331.33-1.48%11,574
Nov 5, 20251.311.371.311.351.351.50%21,015
Nov 4, 20251.401.401.301.331.33-4.32%20,082
Nov 3, 20251.461.461.371.391.39-3.47%18,031
Oct 31, 20251.441.441.371.441.445.88%19,215
Oct 30, 20251.521.541.351.361.36-4.23%64,631
Oct 29, 20251.621.701.411.421.42-10.13%56,725
Oct 28, 20251.641.731.551.581.58-2.47%27,225
Oct 27, 20251.641.671.611.621.62-1.22%17,401
Oct 24, 20251.611.771.611.641.641.86%11,898
Oct 23, 20251.641.891.611.611.61-4.17%49,913
Oct 22, 20251.741.881.601.681.68-1.75%28,741
Oct 21, 20251.771.851.701.711.71-3.93%30,166
Oct 20, 20251.761.801.701.781.782.30%18,155
Oct 17, 20251.691.781.681.741.742.35%10,299
Oct 16, 20251.851.881.691.701.70-7.61%32,809
Oct 15, 20251.801.961.801.841.841.66%41,970
Oct 14, 20251.741.881.741.811.81-4.23%42,736
Oct 13, 20251.961.961.881.891.89-4.55%37,450
Oct 10, 20252.052.131.981.981.98-3.41%51,929
Oct 9, 20252.032.101.972.052.050.99%81,470
Oct 8, 20251.932.041.902.032.039.14%102,821
Oct 7, 20251.871.941.781.861.861.64%42,027
Oct 6, 20251.912.091.771.831.83-1.08%165,252
Oct 3, 20251.852.071.781.851.855.71%188,007
Oct 2, 20251.701.921.701.751.753.55%163,454
Oct 1, 20251.641.751.601.691.691.81%126,272
Sep 30, 20251.351.701.251.661.6626.72%2,861,840
Sep 29, 20251.351.381.311.311.31-56,318
Sep 26, 20251.511.551.211.311.31-13.30%1,746,552
Sep 25, 20251.571.581.511.511.51-4.37%15,031
Sep 24, 20251.511.581.511.581.583.95%31,606
Sep 23, 20251.591.641.521.521.52-8.98%29,697
Sep 22, 20251.871.871.651.671.67-6.18%32,683
Sep 19, 20251.731.881.731.781.78-29,298
Sep 18, 20251.902.001.711.781.78-6.56%103,801
Sep 17, 20251.922.001.881.911.91-5.22%68,079
Sep 16, 20252.062.112.012.012.01-3.83%286,475
Sep 15, 20252.222.282.052.092.09-8.33%35,711
Sep 12, 20252.312.362.212.282.28-2.15%38,518
Sep 11, 20252.352.492.322.332.33-1.27%20,657
Sep 10, 20252.342.412.312.362.360.85%61,958
Sep 9, 20252.312.392.302.342.34-0.43%56,609
Sep 8, 20252.302.462.302.352.350.43%33,560
Sep 5, 20252.222.382.212.342.342.63%26,289
Sep 4, 20252.272.502.182.282.28-2.15%91,380
Sep 3, 20252.312.382.302.332.331.30%26,097
Sep 2, 20252.222.492.142.302.30-0.43%102,795
Aug 29, 20252.452.452.282.312.31-5.33%38,865
Aug 28, 20252.192.492.192.442.449.42%71,140
Aug 27, 20252.282.362.192.232.23-2.62%40,474
Aug 26, 20252.382.422.292.292.29-5.76%64,148
Aug 25, 20252.352.562.272.432.432.97%110,231
Aug 22, 20252.502.592.332.362.36-4.45%71,846
Aug 21, 20252.262.542.252.472.478.33%87,930
Aug 20, 20252.152.481.952.282.285.07%204,870
Aug 19, 20252.192.272.112.172.17-3.98%58,548
Aug 18, 20252.122.452.032.262.26-5.04%419,183
Aug 15, 20251.953.091.912.382.3822.68%6,070,773
Aug 14, 20251.832.001.831.941.946.01%108,286
Aug 13, 20251.832.031.791.831.831.10%238,269
Aug 12, 20251.741.881.691.811.814.62%151,307
Aug 11, 20251.631.851.611.731.736.13%218,162
Aug 8, 20251.471.721.461.631.6310.88%232,374
Aug 7, 20251.681.701.471.471.47-12.50%301,957
Aug 6, 20251.951.951.681.681.68-13.40%477,793
Aug 5, 20251.882.151.861.941.94-0.51%1,442,668
Aug 4, 20251.412.571.371.951.9551.16%64,196,902
Aug 1, 20251.291.361.251.291.29-0.77%14,278
Jul 31, 20251.491.511.301.301.30-14.47%68,099
Jul 30, 20251.551.581.481.521.52-25,291
Jul 29, 20251.691.771.501.521.52-6.17%86,741
Jul 28, 20251.511.621.491.621.629.46%44,961
Jul 25, 20251.441.581.421.481.484.23%70,014
Jul 24, 20251.331.441.321.421.423.65%77,479
Jul 23, 20251.251.411.241.371.379.16%148,473
Jul 22, 20251.261.271.221.261.262.87%747,642
Jul 21, 20251.291.321.221.221.22-3.17%14,539
Jul 18, 20251.291.331.261.261.26-2.33%15,904
Jul 17, 20251.311.331.221.291.29-2.27%57,491