Cathay General Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	62.28	62.41	61.37	62.05	62.05	0.13%	1,460,129
Jun 25, 2026	61.63	62.36	61.47	61.97	61.97	0.57%	494,029
Jun 24, 2026	60.99	61.97	60.91	61.62	61.62	1.20%	581,607
Jun 23, 2026	60.20	60.96	60.05	60.89	60.89	1.57%	459,539
Jun 22, 2026	59.12	60.13	59.12	59.95	59.95	1.46%	475,789
Jun 18, 2026	59.61	59.96	58.79	59.09	59.09	0.07%	1,062,732
Jun 17, 2026	59.99	60.58	58.25	59.05	59.05	-2.07%	655,798
Jun 16, 2026	60.78	61.23	60.09	60.30	60.30	0.32%	647,661
Jun 15, 2026	61.20	61.55	60.03	60.11	60.11	-1.43%	504,594
Jun 12, 2026	60.24	61.02	60.19	60.98	60.98	1.79%	346,386
Jun 11, 2026	59.70	60.12	59.12	59.91	59.91	0.71%	363,826
Jun 10, 2026	59.34	60.07	59.32	59.49	59.49	0.69%	384,815
Jun 9, 2026	58.86	60.08	58.75	59.08	59.08	1.18%	431,381
Jun 8, 2026	58.60	59.10	57.26	58.39	58.39	0.29%	484,540
Jun 5, 2026	58.18	58.68	58.07	58.22	58.22	0.07%	340,850
Jun 4, 2026	57.21	58.36	57.21	58.18	58.18	2.96%	436,530
Jun 3, 2026	57.35	57.35	56.34	56.51	56.51	-2.06%	536,331
Jun 2, 2026	56.50	57.73	56.45	57.70	57.70	2.12%	300,752
Jun 1, 2026	57.22	57.41	56.01	56.50	56.50	-2.01%	421,017
May 29, 2026	57.22	57.95	57.17	57.66	57.66	0.52%	445,301
May 28, 2026	56.92	57.41	56.37	57.36	57.36	0.56%	351,792
May 27, 2026	58.12	58.51	57.24	57.42	57.04	-1.19%	441,418
May 26, 2026	57.47	58.25	57.47	58.11	57.73	1.47%	325,386
May 22, 2026	57.35	57.65	57.10	57.27	56.89	0.03%	305,432
May 21, 2026	57.05	57.36	56.61	57.25	56.87	0.09%	359,185
May 20, 2026	56.14	57.41	55.62	57.20	56.82	2.11%	439,964
May 19, 2026	56.32	56.41	55.71	56.02	55.65	-0.99%	328,407
May 18, 2026	55.80	56.67	55.80	56.58	56.21	1.74%	332,059
May 15, 2026	56.39	56.86	55.33	55.61	55.24	-1.17%	464,433
May 14, 2026	56.21	56.70	56.00	56.27	55.90	0.81%	304,744
May 13, 2026	56.12	56.63	55.66	55.82	55.45	-1.19%	455,407
May 12, 2026	57.00	57.20	55.32	56.49	56.12	-0.96%	391,677
May 11, 2026	57.57	57.58	56.12	57.04	56.66	-0.71%	560,066
May 8, 2026	56.92	57.63	56.92	57.45	57.07	0.81%	296,014
May 7, 2026	57.32	57.51	56.58	56.99	56.61	-0.58%	408,303
May 6, 2026	57.50	58.00	57.12	57.32	56.94	0.37%	474,301
May 5, 2026	56.46	57.68	56.22	57.11	56.73	1.28%	460,234
May 4, 2026	56.21	56.86	55.72	56.39	56.02	-0.04%	539,191
May 1, 2026	55.93	56.77	55.42	56.41	56.04	0.68%	530,786
Apr 30, 2026	54.42	56.63	54.22	56.03	55.66	2.24%	598,346
Apr 29, 2026	55.43	56.16	54.50	54.80	54.44	-1.67%	472,870
Apr 28, 2026	55.94	56.30	55.42	55.73	55.36	0.20%	354,984
Apr 27, 2026	54.30	55.81	54.30	55.62	55.25	2.28%	335,118
Apr 24, 2026	55.68	55.70	54.25	54.38	54.02	-1.57%	513,215
Apr 23, 2026	54.43	55.47	53.43	55.25	54.88	2.73%	424,735
Apr 22, 2026	53.69	54.44	53.17	53.78	53.42	0.41%	327,043
Apr 21, 2026	54.32	54.39	53.42	53.56	53.21	-1.62%	255,105
Apr 20, 2026	53.91	54.97	53.91	54.44	54.08	0.35%	249,012
Apr 17, 2026	53.63	55.09	53.63	54.25	53.89	2.47%	340,828
Apr 16, 2026	53.14	53.73	52.82	52.94	52.59	-0.73%	304,030
Apr 15, 2026	53.80	53.89	52.97	53.33	52.98	-0.98%	305,801
Apr 14, 2026	53.43	53.99	52.73	53.86	53.50	0.52%	295,742
Apr 13, 2026	53.32	53.76	52.81	53.58	53.23	0.21%	274,678
Apr 10, 2026	53.74	53.86	53.05	53.47	53.12	-0.76%	338,798
Apr 9, 2026	52.78	54.14	52.70	53.88	53.52	1.85%	451,368
Apr 8, 2026	52.58	53.53	52.58	52.90	52.55	2.70%	345,184
Apr 7, 2026	50.90	51.60	50.61	51.51	51.17	0.33%	330,007
Apr 6, 2026	50.80	51.37	50.06	51.34	51.00	1.46%	392,169
Apr 2, 2026	49.91	50.63	49.68	50.60	50.27	-0.18%	403,583
Apr 1, 2026	50.08	51.06	50.08	50.69	50.35	1.66%	273,303
Mar 31, 2026	49.76	50.25	48.99	49.86	49.53	1.98%	440,036
Mar 30, 2026	49.26	49.42	48.88	48.89	48.57	0.08%	377,664
Mar 27, 2026	49.19	49.51	48.77	48.85	48.53	-1.51%	384,132
Mar 26, 2026	48.95	49.72	48.95	49.60	49.27	0.20%	306,979
Mar 25, 2026	49.43	49.64	48.97	49.50	49.17	1.08%	298,267
Mar 24, 2026	48.43	49.58	48.34	48.97	48.65	0.53%	381,544
Mar 23, 2026	49.05	49.96	48.29	48.71	48.39	1.84%	591,202
Mar 20, 2026	47.54	47.98	46.88	47.83	47.51	0.63%	4,743,143
Mar 19, 2026	47.04	47.77	46.30	47.53	47.22	0.72%	441,784
Mar 18, 2026	47.25	47.60	46.90	47.19	46.88	-0.61%	622,937
Mar 17, 2026	47.91	48.10	47.06	47.48	47.17	0.15%	492,405
Mar 16, 2026	47.96	48.05	47.41	47.41	47.10	0.06%	467,014
Mar 13, 2026	48.11	48.27	46.97	47.38	47.07	-0.90%	644,153
Mar 12, 2026	46.66	47.95	46.42	47.81	47.49	0.15%	454,452
Mar 11, 2026	47.41	48.13	46.95	47.74	47.42	-0.21%	416,524
Mar 10, 2026	47.72	48.79	47.14	47.84	47.52	0.25%	719,389
Mar 9, 2026	47.59	48.12	45.75	47.72	47.40	-1.57%	843,784
Mar 6, 2026	48.15	48.52	47.38	48.48	48.16	-2.14%	486,184
Mar 5, 2026	49.68	49.80	48.88	49.54	49.21	-1.16%	321,788
Mar 4, 2026	50.26	50.59	49.89	50.12	49.79	-0.04%	272,349
Mar 3, 2026	48.98	50.32	48.54	50.14	49.81	-0.12%	308,199
Mar 2, 2026	48.79	50.57	48.60	50.20	49.87	0.99%	375,472
Feb 27, 2026	51.35	51.50	49.28	49.71	49.38	-5.17%	532,759
Feb 26, 2026	52.39	53.14	51.81	52.42	52.07	0.42%	438,857
Feb 25, 2026	51.61	52.73	51.37	52.58	51.85	2.72%	333,353
Feb 24, 2026	51.27	51.74	50.77	51.19	50.48	-0.16%	397,442
Feb 23, 2026	53.50	53.63	50.75	51.27	50.56	-4.19%	410,154
Feb 20, 2026	53.29	53.72	52.70	53.51	52.77	0.54%	386,616
Feb 19, 2026	53.10	53.24	52.55	53.22	52.49	-0.56%	275,306
Feb 18, 2026	53.70	54.61	53.28	53.52	52.78	-0.52%	457,402
Feb 17, 2026	53.30	54.23	53.28	53.80	53.06	0.88%	316,539
Feb 13, 2026	52.79	53.42	52.17	53.33	52.59	1.00%	336,983
Feb 12, 2026	53.68	54.00	51.99	52.80	52.07	-0.75%	379,929
Feb 11, 2026	54.42	54.80	52.95	53.20	52.47	-1.83%	461,536
Feb 10, 2026	54.13	54.47	53.58	54.19	53.44	-0.06%	430,604
Feb 9, 2026	53.91	54.48	53.67	54.22	53.47	0.22%	342,670
Feb 6, 2026	54.08	54.38	53.48	54.10	53.35	1.22%	351,177
Feb 5, 2026	53.60	54.23	52.81	53.45	52.71	-0.34%	397,057
Feb 4, 2026	52.89	54.08	52.55	53.63	52.89	2.21%	343,884
Feb 3, 2026	52.40	53.80	51.62	52.47	51.75	-0.19%	486,366