Cathay General Bancorp (CATY)
NASDAQ: CATY · Real-Time Price · USD
49.87
-0.21 (-0.42%)
At close: Dec 5, 2025, 4:00 PM EST
49.86
-0.01 (-0.02%)
After-hours: Dec 5, 2025, 5:01 PM EST
Cathay General Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.81 | 50.16 | 49.65 | 49.86 | 49.86 | -0.44% | 326,338 |
| Dec 4, 2025 | 49.38 | 50.45 | 49.38 | 50.08 | 50.08 | 0.95% | 436,883 |
| Dec 3, 2025 | 48.80 | 49.89 | 48.80 | 49.61 | 49.61 | 2.06% | 419,753 |
| Dec 2, 2025 | 49.15 | 49.35 | 48.52 | 48.61 | 48.61 | -0.80% | 349,925 |
| Dec 1, 2025 | 47.89 | 49.04 | 47.89 | 49.00 | 49.00 | 1.16% | 343,762 |
| Nov 28, 2025 | 49.10 | 49.22 | 48.26 | 48.44 | 48.10 | -1.40% | 253,732 |
| Nov 26, 2025 | 49.15 | 49.72 | 49.01 | 49.13 | 48.79 | -0.24% | 644,400 |
| Nov 25, 2025 | 48.01 | 49.74 | 47.07 | 49.25 | 48.90 | 3.14% | 444,626 |
| Nov 24, 2025 | 47.66 | 48.07 | 47.38 | 47.75 | 47.41 | -0.17% | 381,184 |
| Nov 21, 2025 | 46.24 | 48.29 | 46.24 | 47.83 | 47.49 | 3.60% | 398,050 |
| Nov 20, 2025 | 46.58 | 47.51 | 45.95 | 46.17 | 45.85 | 0.02% | 302,254 |
| Nov 19, 2025 | 45.77 | 46.40 | 45.64 | 46.16 | 45.84 | 1.03% | 266,103 |
| Nov 18, 2025 | 45.12 | 46.20 | 44.82 | 45.69 | 45.37 | 1.15% | 322,114 |
| Nov 17, 2025 | 47.37 | 47.58 | 45.05 | 45.17 | 44.85 | -4.89% | 448,493 |
| Nov 14, 2025 | 46.56 | 47.59 | 46.21 | 47.49 | 47.16 | 1.09% | 373,482 |
| Nov 13, 2025 | 46.60 | 47.48 | 46.60 | 46.98 | 46.65 | 0.26% | 358,261 |
| Nov 12, 2025 | 47.16 | 47.84 | 46.75 | 46.86 | 46.53 | -0.47% | 493,460 |
| Nov 11, 2025 | 47.10 | 47.60 | 46.78 | 47.08 | 46.75 | -0.25% | 363,385 |
| Nov 10, 2025 | 47.16 | 47.48 | 46.82 | 47.20 | 46.87 | 0.30% | 416,161 |
| Nov 7, 2025 | 46.55 | 47.07 | 46.14 | 47.06 | 46.73 | 1.07% | 321,101 |
| Nov 6, 2025 | 46.29 | 46.84 | 46.11 | 46.56 | 46.23 | 0.11% | 288,279 |
| Nov 5, 2025 | 45.79 | 46.97 | 45.74 | 46.51 | 46.18 | 1.48% | 368,315 |
| Nov 4, 2025 | 45.34 | 46.12 | 44.92 | 45.83 | 45.51 | 0.53% | 530,778 |
| Nov 3, 2025 | 45.51 | 45.73 | 44.57 | 45.59 | 45.27 | 0.31% | 368,435 |
| Oct 31, 2025 | 45.07 | 45.74 | 44.82 | 45.45 | 45.13 | -0.18% | 369,338 |
| Oct 30, 2025 | 45.48 | 46.39 | 45.48 | 45.53 | 45.21 | -0.59% | 376,745 |
| Oct 29, 2025 | 46.13 | 46.96 | 45.24 | 45.80 | 45.48 | -1.51% | 462,819 |
| Oct 28, 2025 | 46.17 | 47.18 | 45.82 | 46.50 | 46.17 | -0.58% | 316,851 |
| Oct 27, 2025 | 47.00 | 47.47 | 46.59 | 46.77 | 46.44 | -0.36% | 273,205 |
| Oct 24, 2025 | 46.74 | 47.63 | 46.73 | 46.94 | 46.61 | 1.73% | 318,707 |
| Oct 23, 2025 | 46.35 | 46.58 | 45.91 | 46.14 | 45.82 | -0.06% | 247,916 |
| Oct 22, 2025 | 47.18 | 47.55 | 45.89 | 46.17 | 45.85 | -2.04% | 440,591 |
| Oct 21, 2025 | 46.66 | 47.50 | 46.65 | 47.13 | 46.80 | 0.28% | 320,444 |
| Oct 20, 2025 | 46.07 | 47.15 | 45.78 | 47.00 | 46.67 | 2.42% | 265,290 |
| Oct 17, 2025 | 46.00 | 46.30 | 45.23 | 45.89 | 45.57 | 1.01% | 388,192 |
| Oct 16, 2025 | 48.62 | 48.81 | 45.15 | 45.43 | 45.11 | -7.04% | 507,844 |
| Oct 15, 2025 | 49.39 | 49.60 | 48.38 | 48.87 | 48.53 | -0.93% | 374,645 |
| Oct 14, 2025 | 46.97 | 49.73 | 46.95 | 49.33 | 48.98 | 3.92% | 401,884 |
| Oct 13, 2025 | 47.25 | 47.55 | 46.60 | 47.47 | 47.14 | 2.44% | 234,385 |
| Oct 10, 2025 | 49.26 | 49.59 | 46.30 | 46.34 | 46.01 | -5.45% | 379,781 |
| Oct 9, 2025 | 48.66 | 49.26 | 48.32 | 49.01 | 48.67 | 0.25% | 340,553 |
| Oct 8, 2025 | 49.18 | 49.18 | 48.61 | 48.89 | 48.55 | - | 268,287 |
| Oct 7, 2025 | 49.04 | 49.40 | 48.72 | 48.89 | 48.55 | -0.29% | 293,515 |
| Oct 6, 2025 | 48.67 | 49.76 | 48.45 | 49.03 | 48.69 | 1.49% | 312,746 |
| Oct 3, 2025 | 47.93 | 48.70 | 47.93 | 48.31 | 47.97 | 0.73% | 292,568 |
| Oct 2, 2025 | 47.72 | 48.08 | 47.42 | 47.96 | 47.62 | 0.36% | 289,212 |
| Oct 1, 2025 | 47.72 | 47.91 | 47.23 | 47.79 | 47.45 | -0.46% | 261,702 |
| Sep 30, 2025 | 47.99 | 48.24 | 47.41 | 48.01 | 47.67 | 0.15% | 252,167 |
| Sep 29, 2025 | 48.64 | 48.64 | 47.63 | 47.94 | 47.60 | -1.34% | 250,700 |
| Sep 26, 2025 | 48.57 | 48.81 | 48.19 | 48.59 | 48.25 | 0.45% | 243,919 |
| Sep 25, 2025 | 48.47 | 48.62 | 48.01 | 48.37 | 48.03 | -0.39% | 241,684 |
| Sep 24, 2025 | 48.52 | 49.00 | 48.20 | 48.56 | 48.22 | 0.12% | 294,924 |
| Sep 23, 2025 | 48.75 | 49.69 | 48.50 | 48.50 | 48.16 | -0.90% | 379,472 |
| Sep 22, 2025 | 49.27 | 49.27 | 48.50 | 48.94 | 48.60 | -0.61% | 338,088 |
| Sep 19, 2025 | 50.24 | 50.24 | 49.00 | 49.24 | 48.89 | -2.15% | 1,795,546 |
| Sep 18, 2025 | 48.83 | 50.38 | 48.34 | 50.32 | 49.97 | 3.48% | 413,614 |
| Sep 17, 2025 | 48.20 | 49.56 | 47.90 | 48.63 | 48.29 | 1.48% | 478,272 |
| Sep 16, 2025 | 48.53 | 48.54 | 47.23 | 47.92 | 47.58 | -1.64% | 936,995 |
| Sep 15, 2025 | 48.95 | 49.34 | 48.56 | 48.72 | 48.38 | -0.83% | 422,236 |
| Sep 12, 2025 | 49.15 | 49.54 | 48.77 | 49.13 | 48.79 | -0.28% | 363,235 |
| Sep 11, 2025 | 49.38 | 49.46 | 49.00 | 49.27 | 48.92 | 0.03% | 397,720 |
| Sep 10, 2025 | 49.26 | 49.67 | 49.14 | 49.26 | 48.91 | -0.01% | 205,153 |
| Sep 9, 2025 | 49.78 | 50.05 | 49.15 | 49.26 | 48.91 | -1.18% | 293,489 |
| Sep 8, 2025 | 49.73 | 49.90 | 48.79 | 49.85 | 49.50 | 0.42% | 352,843 |
| Sep 5, 2025 | 50.54 | 51.08 | 49.59 | 49.64 | 49.29 | -1.46% | 426,198 |
| Sep 4, 2025 | 50.01 | 50.42 | 49.73 | 50.38 | 50.02 | 1.09% | 288,856 |
| Sep 3, 2025 | 49.50 | 50.09 | 49.21 | 49.83 | 49.48 | 0.28% | 269,913 |
| Sep 2, 2025 | 49.25 | 49.73 | 48.93 | 49.69 | 49.34 | -0.44% | 323,228 |
| Aug 29, 2025 | 49.87 | 50.35 | 49.47 | 49.91 | 49.56 | 0.21% | 317,262 |
| Aug 28, 2025 | 50.25 | 50.25 | 49.55 | 49.81 | 49.46 | -1.22% | 226,500 |
| Aug 27, 2025 | 49.72 | 50.55 | 49.64 | 50.42 | 49.73 | 1.04% | 262,020 |
| Aug 26, 2025 | 49.44 | 50.20 | 49.28 | 49.90 | 49.22 | 0.73% | 356,643 |
| Aug 25, 2025 | 49.96 | 50.10 | 49.52 | 49.54 | 48.86 | -1.22% | 240,285 |
| Aug 22, 2025 | 47.81 | 50.35 | 47.81 | 50.15 | 49.46 | 5.11% | 501,043 |
| Aug 21, 2025 | 47.45 | 47.90 | 47.28 | 47.71 | 47.06 | -0.08% | 229,619 |
| Aug 20, 2025 | 47.87 | 48.03 | 47.40 | 47.75 | 47.10 | 0.08% | 265,794 |
| Aug 19, 2025 | 47.57 | 48.19 | 47.54 | 47.71 | 47.06 | 0.13% | 262,526 |
| Aug 18, 2025 | 47.17 | 47.71 | 46.80 | 47.65 | 47.00 | 0.74% | 273,630 |
| Aug 15, 2025 | 48.47 | 48.60 | 47.25 | 47.30 | 46.65 | -2.11% | 395,771 |
| Aug 14, 2025 | 47.68 | 48.39 | 47.60 | 48.32 | 47.66 | -0.23% | 562,181 |
| Aug 13, 2025 | 47.69 | 48.61 | 47.64 | 48.43 | 47.77 | 1.85% | 537,915 |
| Aug 12, 2025 | 45.85 | 47.58 | 45.30 | 47.55 | 46.90 | 4.55% | 479,550 |
| Aug 11, 2025 | 45.40 | 45.62 | 44.99 | 45.48 | 44.86 | 0.18% | 368,787 |
| Aug 8, 2025 | 45.15 | 45.54 | 44.69 | 45.40 | 44.78 | 1.38% | 261,847 |
| Aug 7, 2025 | 45.61 | 45.61 | 44.65 | 44.78 | 44.17 | -0.58% | 288,509 |
| Aug 6, 2025 | 45.55 | 45.74 | 45.01 | 45.04 | 44.42 | -1.31% | 447,297 |
| Aug 5, 2025 | 45.53 | 46.08 | 44.74 | 45.64 | 45.01 | 0.26% | 366,210 |
| Aug 4, 2025 | 44.55 | 45.53 | 44.23 | 45.52 | 44.90 | 1.54% | 422,729 |
| Aug 1, 2025 | 44.71 | 44.93 | 43.66 | 44.83 | 44.22 | -0.86% | 573,316 |
| Jul 31, 2025 | 45.31 | 45.78 | 45.06 | 45.22 | 44.60 | -1.42% | 441,103 |
| Jul 30, 2025 | 46.60 | 46.98 | 45.57 | 45.87 | 45.24 | -1.63% | 361,555 |
| Jul 29, 2025 | 47.16 | 47.24 | 46.46 | 46.63 | 45.99 | -0.32% | 357,024 |
| Jul 28, 2025 | 46.70 | 46.95 | 46.38 | 46.78 | 46.14 | 0.35% | 360,682 |
| Jul 25, 2025 | 46.91 | 47.00 | 46.34 | 46.62 | 45.98 | -0.73% | 395,977 |
| Jul 24, 2025 | 48.31 | 48.31 | 46.73 | 46.96 | 46.32 | -3.24% | 604,170 |
| Jul 23, 2025 | 49.06 | 49.06 | 47.35 | 48.53 | 47.86 | 1.34% | 842,725 |
| Jul 22, 2025 | 48.25 | 48.43 | 47.65 | 47.89 | 47.23 | -0.42% | 478,333 |
| Jul 21, 2025 | 48.22 | 48.79 | 48.07 | 48.09 | 47.43 | -0.23% | 284,037 |
| Jul 18, 2025 | 48.96 | 49.00 | 48.03 | 48.20 | 47.54 | -1.09% | 434,555 |
| Jul 17, 2025 | 47.96 | 49.01 | 47.91 | 48.73 | 48.06 | 1.39% | 509,568 |