Cathay General Bancorp (CATY)
NASDAQ: CATY · Real-Time Price · USD
47.73
-0.75 (-1.55%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Cathay General Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 47.59 | 47.73 | 45.75 | 47.96 | - | -1.07% | 494,924 |
| Mar 6, 2026 | 48.15 | 48.52 | 47.38 | 48.48 | 48.48 | -2.14% | 486,184 |
| Mar 5, 2026 | 49.68 | 49.80 | 48.88 | 49.54 | 49.54 | -1.16% | 321,788 |
| Mar 4, 2026 | 50.26 | 50.59 | 49.89 | 50.12 | 50.12 | -0.04% | 264,751 |
| Mar 3, 2026 | 48.98 | 50.32 | 48.54 | 50.14 | 50.14 | -0.12% | 308,072 |
| Mar 2, 2026 | 48.79 | 50.57 | 48.60 | 50.20 | 50.20 | 0.99% | 375,471 |
| Feb 27, 2026 | 51.35 | 51.50 | 49.28 | 49.71 | 49.71 | -5.17% | 532,759 |
| Feb 26, 2026 | 52.39 | 53.14 | 51.81 | 52.42 | 52.42 | -0.30% | 438,857 |
| Feb 25, 2026 | 51.61 | 52.73 | 51.37 | 52.58 | 52.20 | 2.72% | 333,353 |
| Feb 24, 2026 | 51.27 | 51.74 | 50.77 | 51.19 | 50.82 | -0.16% | 397,442 |
| Feb 23, 2026 | 53.50 | 53.63 | 50.75 | 51.27 | 50.90 | -4.19% | 410,154 |
| Feb 20, 2026 | 53.29 | 53.72 | 52.70 | 53.51 | 53.12 | 0.54% | 386,616 |
| Feb 19, 2026 | 53.10 | 53.24 | 52.55 | 53.22 | 52.84 | -0.56% | 275,306 |
| Feb 18, 2026 | 53.70 | 54.61 | 53.28 | 53.52 | 53.13 | -0.52% | 457,402 |
| Feb 17, 2026 | 53.30 | 54.23 | 53.28 | 53.80 | 53.41 | 0.88% | 316,539 |
| Feb 13, 2026 | 52.79 | 53.42 | 52.17 | 53.33 | 52.94 | 1.00% | 336,983 |
| Feb 12, 2026 | 53.68 | 54.00 | 51.99 | 52.80 | 52.42 | -0.75% | 379,929 |
| Feb 11, 2026 | 54.42 | 54.80 | 52.95 | 53.20 | 52.82 | -1.83% | 461,536 |
| Feb 10, 2026 | 54.13 | 54.47 | 53.58 | 54.19 | 53.80 | -0.06% | 430,604 |
| Feb 9, 2026 | 53.91 | 54.48 | 53.67 | 54.22 | 53.83 | 0.22% | 342,670 |
| Feb 6, 2026 | 54.08 | 54.38 | 53.48 | 54.10 | 53.71 | 1.22% | 351,177 |
| Feb 5, 2026 | 53.60 | 54.23 | 52.81 | 53.45 | 53.06 | -0.34% | 397,057 |
| Feb 4, 2026 | 52.89 | 54.08 | 52.55 | 53.63 | 53.24 | 2.21% | 343,884 |
| Feb 3, 2026 | 52.40 | 53.80 | 51.62 | 52.47 | 52.09 | -0.19% | 486,366 |
| Feb 2, 2026 | 51.26 | 52.90 | 51.26 | 52.57 | 52.19 | 2.72% | 495,278 |
| Jan 30, 2026 | 50.65 | 51.36 | 50.48 | 51.18 | 50.81 | 0.97% | 489,280 |
| Jan 29, 2026 | 50.12 | 51.04 | 50.12 | 50.69 | 50.32 | 1.42% | 622,211 |
| Jan 28, 2026 | 50.56 | 50.80 | 49.78 | 49.98 | 49.62 | -0.97% | 388,712 |
| Jan 27, 2026 | 50.34 | 50.75 | 50.20 | 50.47 | 50.11 | 0.98% | 329,817 |
| Jan 26, 2026 | 50.20 | 50.34 | 49.09 | 49.98 | 49.62 | -1.48% | 540,426 |
| Jan 23, 2026 | 53.47 | 54.99 | 50.25 | 50.73 | 50.36 | -3.00% | 528,847 |
| Jan 22, 2026 | 52.54 | 53.38 | 52.21 | 52.30 | 51.92 | -0.27% | 326,359 |
| Jan 21, 2026 | 50.16 | 52.61 | 49.78 | 52.44 | 52.06 | 5.56% | 375,277 |
| Jan 20, 2026 | 49.97 | 50.46 | 49.50 | 49.68 | 49.32 | -2.20% | 238,305 |
| Jan 16, 2026 | 50.76 | 51.19 | 50.43 | 50.80 | 50.43 | -0.02% | 295,778 |
| Jan 15, 2026 | 49.95 | 51.32 | 49.86 | 50.81 | 50.44 | 1.66% | 437,302 |
| Jan 14, 2026 | 49.11 | 50.05 | 48.74 | 49.98 | 49.62 | 1.77% | 230,064 |
| Jan 13, 2026 | 49.58 | 50.13 | 49.03 | 49.11 | 48.76 | -0.93% | 269,840 |
| Jan 12, 2026 | 50.17 | 50.40 | 49.26 | 49.57 | 49.21 | -1.80% | 274,027 |
| Jan 9, 2026 | 50.84 | 51.18 | 50.28 | 50.48 | 50.12 | -0.71% | 236,912 |
| Jan 8, 2026 | 49.50 | 51.31 | 49.50 | 50.84 | 50.47 | 2.05% | 326,427 |
| Jan 7, 2026 | 49.73 | 50.00 | 49.21 | 49.82 | 49.46 | 0.12% | 317,354 |
| Jan 6, 2026 | 48.90 | 49.96 | 48.70 | 49.76 | 49.40 | 1.08% | 460,165 |
| Jan 5, 2026 | 48.51 | 50.11 | 48.51 | 49.23 | 48.87 | 1.15% | 719,453 |
| Jan 2, 2026 | 48.46 | 48.80 | 47.77 | 48.67 | 48.32 | 0.58% | 404,169 |
| Dec 31, 2025 | 48.89 | 48.89 | 48.33 | 48.39 | 48.04 | -0.84% | 296,898 |
| Dec 30, 2025 | 49.50 | 49.64 | 48.76 | 48.80 | 48.45 | -1.31% | 221,865 |
| Dec 29, 2025 | 50.02 | 50.03 | 49.42 | 49.45 | 49.09 | -1.10% | 221,792 |
| Dec 26, 2025 | 50.34 | 50.34 | 49.73 | 50.00 | 49.64 | -0.40% | 213,927 |
| Dec 24, 2025 | 50.01 | 50.29 | 49.80 | 50.20 | 49.84 | 0.36% | 135,195 |
| Dec 23, 2025 | 50.36 | 50.50 | 49.94 | 50.02 | 49.66 | -0.79% | 252,507 |
| Dec 22, 2025 | 50.42 | 51.08 | 50.21 | 50.42 | 50.06 | -0.06% | 397,396 |
| Dec 19, 2025 | 50.86 | 51.32 | 50.20 | 50.45 | 50.09 | -1.08% | 2,122,725 |
| Dec 18, 2025 | 51.49 | 51.95 | 50.80 | 51.00 | 50.63 | 0.04% | 655,123 |
| Dec 17, 2025 | 50.34 | 51.29 | 50.17 | 50.98 | 50.61 | 1.23% | 566,372 |
| Dec 16, 2025 | 50.55 | 50.93 | 50.15 | 50.36 | 50.00 | -0.12% | 609,029 |
| Dec 15, 2025 | 50.46 | 50.88 | 50.12 | 50.42 | 50.06 | 0.80% | 512,483 |
| Dec 12, 2025 | 50.23 | 50.86 | 49.57 | 50.02 | 49.66 | -0.40% | 506,406 |
| Dec 11, 2025 | 50.78 | 51.74 | 50.21 | 50.22 | 49.86 | -1.43% | 622,135 |
| Dec 10, 2025 | 49.15 | 51.20 | 48.89 | 50.95 | 50.58 | 3.41% | 577,185 |
| Dec 9, 2025 | 49.73 | 50.41 | 49.06 | 49.27 | 48.91 | -1.06% | 346,961 |
| Dec 8, 2025 | 50.16 | 50.46 | 49.62 | 49.80 | 49.44 | -0.12% | 385,538 |
| Dec 5, 2025 | 49.81 | 50.16 | 49.65 | 49.86 | 49.50 | -0.44% | 326,338 |
| Dec 4, 2025 | 49.38 | 50.45 | 49.38 | 50.08 | 49.72 | 0.95% | 436,883 |
| Dec 3, 2025 | 48.80 | 49.89 | 48.80 | 49.61 | 49.25 | 2.06% | 419,753 |
| Dec 2, 2025 | 49.15 | 49.35 | 48.52 | 48.61 | 48.26 | -0.80% | 349,925 |
| Dec 1, 2025 | 47.89 | 49.04 | 47.89 | 49.00 | 48.65 | 1.16% | 343,762 |
| Nov 28, 2025 | 49.10 | 49.22 | 48.26 | 48.44 | 47.75 | -1.40% | 253,732 |
| Nov 26, 2025 | 49.15 | 49.72 | 49.01 | 49.13 | 48.43 | -0.24% | 644,400 |
| Nov 25, 2025 | 48.01 | 49.74 | 47.07 | 49.25 | 48.55 | 3.14% | 444,626 |
| Nov 24, 2025 | 47.66 | 48.07 | 47.38 | 47.75 | 47.07 | -0.17% | 381,184 |
| Nov 21, 2025 | 46.24 | 48.29 | 46.24 | 47.83 | 47.15 | 3.60% | 398,050 |
| Nov 20, 2025 | 46.58 | 47.51 | 45.95 | 46.17 | 45.51 | 0.02% | 302,254 |
| Nov 19, 2025 | 45.77 | 46.40 | 45.64 | 46.16 | 45.50 | 1.03% | 266,103 |
| Nov 18, 2025 | 45.12 | 46.20 | 44.82 | 45.69 | 45.04 | 1.15% | 322,114 |
| Nov 17, 2025 | 47.37 | 47.58 | 45.05 | 45.17 | 44.53 | -4.89% | 448,493 |
| Nov 14, 2025 | 46.56 | 47.59 | 46.21 | 47.49 | 46.82 | 1.09% | 373,482 |
| Nov 13, 2025 | 46.60 | 47.48 | 46.60 | 46.98 | 46.31 | 0.26% | 358,261 |
| Nov 12, 2025 | 47.16 | 47.84 | 46.75 | 46.86 | 46.19 | -0.47% | 493,460 |
| Nov 11, 2025 | 47.10 | 47.60 | 46.78 | 47.08 | 46.41 | -0.25% | 363,385 |
| Nov 10, 2025 | 47.16 | 47.48 | 46.82 | 47.20 | 46.53 | 0.30% | 416,161 |
| Nov 7, 2025 | 46.55 | 47.07 | 46.14 | 47.06 | 46.39 | 1.07% | 321,101 |
| Nov 6, 2025 | 46.29 | 46.84 | 46.11 | 46.56 | 45.90 | 0.11% | 288,279 |
| Nov 5, 2025 | 45.79 | 46.97 | 45.74 | 46.51 | 45.85 | 1.48% | 368,315 |
| Nov 4, 2025 | 45.34 | 46.12 | 44.92 | 45.83 | 45.18 | 0.53% | 530,778 |
| Nov 3, 2025 | 45.51 | 45.73 | 44.57 | 45.59 | 44.94 | 0.31% | 368,435 |
| Oct 31, 2025 | 45.07 | 45.74 | 44.82 | 45.45 | 44.80 | -0.18% | 369,338 |
| Oct 30, 2025 | 45.48 | 46.39 | 45.48 | 45.53 | 44.88 | -0.59% | 376,745 |
| Oct 29, 2025 | 46.13 | 46.96 | 45.24 | 45.80 | 45.15 | -1.51% | 462,819 |
| Oct 28, 2025 | 46.17 | 47.18 | 45.82 | 46.50 | 45.84 | -0.58% | 316,851 |
| Oct 27, 2025 | 47.00 | 47.47 | 46.59 | 46.77 | 46.11 | -0.36% | 273,205 |
| Oct 24, 2025 | 46.74 | 47.63 | 46.73 | 46.94 | 46.27 | 1.73% | 318,707 |
| Oct 23, 2025 | 46.35 | 46.58 | 45.91 | 46.14 | 45.49 | -0.06% | 247,916 |
| Oct 22, 2025 | 47.18 | 47.55 | 45.89 | 46.17 | 45.51 | -2.04% | 440,591 |
| Oct 21, 2025 | 46.66 | 47.50 | 46.65 | 47.13 | 46.46 | 0.28% | 320,444 |
| Oct 20, 2025 | 46.07 | 47.15 | 45.78 | 47.00 | 46.33 | 2.42% | 265,290 |
| Oct 17, 2025 | 46.00 | 46.30 | 45.23 | 45.89 | 45.24 | 1.01% | 388,192 |
| Oct 16, 2025 | 48.62 | 48.81 | 45.15 | 45.43 | 44.79 | -7.04% | 507,844 |
| Oct 15, 2025 | 49.39 | 49.60 | 48.38 | 48.87 | 48.18 | -0.93% | 374,645 |
| Oct 14, 2025 | 46.97 | 49.73 | 46.95 | 49.33 | 48.63 | 3.92% | 401,884 |