Skip to main content
Catalyst Pharmaceuticals, Inc. (CPRX)
NASDAQ: CPRX · Real-Time Price · USD
24.32
-0.37 (-1.50%)
At close: Mar 5, 2026, 4:00 PM EST
24.22
-0.10 (-0.41%)
Pre-market: Mar 6, 2026, 7:30 AM EST

Catalyst Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202624.6924.9424.1624.3224.32-1.50%1,730,410
Mar 4, 202624.2124.8023.7324.6924.693.22%1,026,072
Mar 3, 202623.8824.7123.6523.9223.920.17%1,322,521
Mar 2, 202622.4823.9722.2723.8823.883.47%2,640,058
Feb 27, 202624.8425.1422.9623.0823.08-7.23%1,722,559
Feb 26, 202624.4925.0123.5024.8824.880.08%1,521,262
Feb 25, 202624.2625.0024.1924.8624.862.77%951,583
Feb 24, 202624.0424.4123.7824.1924.190.33%1,336,555
Feb 23, 202624.3024.8523.7324.1124.11-0.78%1,276,059
Feb 20, 202624.4024.6223.8724.3024.30-0.49%1,274,884
Feb 19, 202624.2924.5924.0124.4224.420.54%812,651
Feb 18, 202624.3624.8324.2824.2924.29-1.42%1,024,853
Feb 17, 202624.5324.8624.1024.6424.641.27%1,282,152
Feb 13, 202623.6724.6823.6524.3324.333.09%1,157,151
Feb 12, 202623.8724.2423.4023.6023.60-1.38%1,057,654
Feb 11, 202624.1624.3723.2723.9323.93-1.40%1,959,281
Feb 10, 202624.5324.6024.0324.2724.27-0.74%1,118,437
Feb 9, 202624.4524.8524.2024.4524.450.04%973,063
Feb 6, 202624.2724.5823.7324.4424.442.22%1,031,130
Feb 5, 202625.2225.4023.8623.9123.91-4.59%1,255,573
Feb 4, 202625.2625.3624.8825.0625.06-0.63%1,258,264
Feb 3, 202624.9925.5324.7725.2225.220.88%1,810,933
Feb 2, 202624.2325.1424.2025.0025.002.88%1,222,453
Jan 30, 202624.6024.8024.1024.3024.30-1.14%972,355
Jan 29, 202624.1824.6024.0524.5824.581.57%923,033
Jan 28, 202624.0424.3323.7124.2024.200.54%913,209
Jan 27, 202624.1424.2823.6824.0724.070.33%780,914
Jan 26, 202623.9024.8323.6323.9923.991.74%1,493,032
Jan 23, 202624.3424.6023.5723.5823.58-3.56%1,314,749
Jan 22, 202624.2224.5623.9924.4524.451.33%992,940
Jan 21, 202623.3324.1523.2624.1324.133.21%943,393
Jan 20, 202622.5423.4122.3323.3823.383.00%1,620,880
Jan 16, 202622.9923.1722.6822.7022.70-1.13%892,820
Jan 15, 202623.1223.2422.5522.9622.96-0.91%1,097,221
Jan 14, 202622.3523.2522.3023.1723.173.67%1,889,869
Jan 13, 202623.1723.2622.1322.3522.35-3.75%1,925,704
Jan 12, 202622.6423.3122.2123.2223.222.20%1,044,053
Jan 9, 202622.7223.1722.6322.7222.720.53%1,374,404
Jan 8, 202622.5722.9522.4522.6022.60-0.53%1,359,089
Jan 7, 202622.8523.4322.5322.7222.720.62%1,381,812
Jan 6, 202622.5922.6922.1522.5822.58-0.96%1,352,316
Jan 5, 202623.0223.1022.2922.8022.80-1.51%1,403,633
Jan 2, 202623.3423.5422.9323.1523.15-0.81%992,867
Dec 31, 202523.3023.5823.2123.3423.340.21%829,488
Dec 30, 202523.9124.2523.2123.2923.29-3.20%885,492
Dec 29, 202524.3524.4523.9824.0624.06-1.19%690,418
Dec 26, 202524.3824.4424.0824.3524.35-0.41%718,132
Dec 24, 202524.2924.4524.1924.4524.450.91%513,481
Dec 23, 202524.3124.5924.0424.2324.23-0.33%916,307
Dec 22, 202523.7424.5123.5324.3124.312.40%1,062,847
Dec 19, 202523.8024.2223.6723.7423.740.30%2,221,204
Dec 18, 202523.9324.0423.4423.6723.67-1.37%1,542,145
Dec 17, 202524.0724.4523.8824.0024.00-0.79%1,427,139
Dec 16, 202524.1824.5024.0124.1924.190.04%1,704,447
Dec 15, 202523.6925.1423.6924.1824.182.37%2,166,131
Dec 12, 202523.0623.8422.6723.6223.622.96%2,039,113
Dec 11, 202522.8823.3922.8022.9422.940.61%1,741,121
Dec 10, 202522.5022.8622.2022.8022.801.11%1,560,090
Dec 9, 202523.2123.3122.5022.5522.55-2.63%1,106,863
Dec 8, 202523.7423.8423.1223.1623.16-1.57%1,035,454
Dec 5, 202523.0823.5523.0223.5323.531.95%1,088,785
Dec 4, 202522.8523.2222.5623.0823.08-0.09%960,886
Dec 3, 202522.8223.2422.6623.1023.102.12%1,036,497
Dec 2, 202522.7922.9322.4222.6222.62-0.31%1,036,968
Dec 1, 202523.1423.1522.6422.6922.69-3.08%1,184,296
Nov 28, 202523.4323.4523.2023.4123.41-0.09%527,443
Nov 26, 202523.5323.7223.0123.4323.43-0.68%1,478,125
Nov 25, 202523.6723.9223.5323.5923.590.34%1,818,490
Nov 24, 202523.2623.5823.1923.5123.510.99%1,157,371
Nov 21, 202522.6823.6222.5623.2823.282.24%1,392,596
Nov 20, 202522.6922.9922.4822.7722.771.16%1,027,346
Nov 19, 202522.7423.1122.3222.5122.51-0.66%1,215,142
Nov 18, 202522.3822.7322.2322.6622.660.44%1,064,326
Nov 17, 202523.2223.2222.4022.5622.56-2.67%1,198,055
Nov 14, 202522.8323.4422.8023.1823.180.70%1,151,997
Nov 13, 202522.6123.2822.4523.0223.021.05%1,302,823
Nov 12, 202523.0823.2022.5522.7822.78-1.39%1,373,488
Nov 11, 202521.5623.1221.5223.1023.107.14%1,620,526
Nov 10, 202521.8622.0321.3121.5621.560.79%1,482,910
Nov 7, 202521.2722.1920.6621.3921.391.91%1,945,816
Nov 6, 202522.5822.9020.8920.9920.99-1.82%2,306,645
Nov 5, 202520.9921.8320.9621.3821.380.19%2,435,922
Nov 4, 202521.3721.5221.0621.3421.34-0.47%1,515,840
Nov 3, 202521.2721.7420.9521.4421.440.80%1,930,536
Oct 31, 202520.8721.3920.7221.2721.271.43%980,144
Oct 30, 202521.0321.3620.7720.9720.97-0.19%981,875
Oct 29, 202521.1621.3020.8821.0121.01-1.64%1,013,782
Oct 28, 202521.3421.4921.1521.3621.36-0.14%720,007
Oct 27, 202521.2121.5221.0421.3921.392.05%1,002,186
Oct 24, 202520.9621.1520.7220.9620.961.11%891,154
Oct 23, 202520.9120.9720.6620.7320.73-1.14%1,087,390
Oct 22, 202521.4421.5520.9520.9720.97-2.15%1,286,929
Oct 21, 202521.1321.5021.0121.4321.432.00%1,033,402
Oct 20, 202520.7621.0720.3221.0121.012.24%970,261
Oct 17, 202520.4320.5820.2620.5520.550.10%1,031,413
Oct 16, 202521.2321.2720.4120.5320.53-3.43%1,480,354
Oct 15, 202520.3621.2920.3521.2621.264.68%1,436,308
Oct 14, 202520.4020.5019.9020.3120.31-0.44%1,093,350
Oct 13, 202520.3120.5520.0320.4020.400.20%1,077,030
Oct 10, 202520.9920.9920.2620.3620.36-2.21%1,273,608