Cathay General Bancorp - Common Stock (CATY)

Last Price49.71

Change-2.71 (-5.17%)

NASDAQ · Last Trade: Mar 1st, 6:10 AM EST

Historical Prices For Cathay General Bancorp - Common Stock (CATY)

Date Range:

2025-12-01 - 2026-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	51.35	51.49	49.28	49.71	532,759	49.71
2/26/2026	52.39	53.14	51.81	52.42	438,858	52.42
2/25/2026	51.61	52.73	51.37	52.58	333,354	52.20
2/24/2026	51.27	51.74	50.77	51.19	397,443	50.82
2/23/2026	53.50	53.63	50.75	51.27	410,154	50.90
2/20/2026	53.29	53.72	52.70	53.51	386,616	53.12
2/19/2026	53.10	53.24	52.55	53.22	275,306	52.84
2/18/2026	53.70	54.61	53.28	53.52	457,402	53.13
2/17/2026	53.30	54.23	53.28	53.80	316,539	53.41
2/13/2026	52.79	53.42	52.16	53.33	336,983	52.94
2/12/2026	53.68	54.00	51.99	52.80	379,929	52.42
2/11/2026	54.42	54.80	52.95	53.20	461,536	52.82
2/10/2026	54.13	54.47	53.58	54.19	430,604	53.80
2/09/2026	53.91	54.48	53.66	54.22	342,490	53.83
2/06/2026	54.08	54.38	53.48	54.10	351,177	53.71
2/05/2026	53.60	54.23	52.81	53.45	397,052	53.06
2/04/2026	52.89	54.08	52.55	53.63	343,884	53.24
2/03/2026	52.40	53.80	51.62	52.47	486,366	52.09
2/02/2026	51.26	52.90	51.26	52.57	495,278	52.19
1/30/2026	50.65	51.36	50.48	51.18	489,280	50.81
1/29/2026	50.12	51.04	50.12	50.69	622,211	50.32
1/28/2026	50.56	50.80	49.78	49.98	388,712	49.62
1/27/2026	50.34	50.74	50.20	50.47	329,817	50.11
1/26/2026	50.20	50.34	49.09	49.98	540,306	49.62
1/23/2026	53.47	54.99	50.24	50.73	528,911	50.36
1/22/2026	52.54	53.38	52.20	52.30	326,359	51.92
1/21/2026	50.16	52.61	49.78	52.44	375,249	52.06
1/20/2026	49.97	50.45	49.49	49.68	238,305	49.32
1/16/2026	50.76	51.19	50.43	50.80	295,778	50.43
1/15/2026	49.95	51.32	49.86	50.81	437,302	50.44
1/14/2026	49.11	50.05	48.74	49.98	230,064	49.62
1/13/2026	49.58	50.13	49.03	49.11	269,840	48.76
1/12/2026	50.17	50.40	49.26	49.57	274,027	49.21
1/09/2026	50.84	51.17	50.28	50.48	236,912	50.12
1/08/2026	49.50	51.31	49.50	50.84	326,427	50.47
1/07/2026	49.73	50.00	49.21	49.82	317,354	49.46
1/06/2026	48.90	49.96	48.70	49.76	460,165	49.40
1/05/2026	48.51	50.11	48.51	49.23	719,453	48.87
1/02/2026	48.46	48.80	47.77	48.67	404,169	48.32
12/31/2025	48.89	48.89	48.33	48.39	296,898	48.04
12/30/2025	49.50	49.63	48.76	48.80	221,865	48.45
12/29/2025	50.02	50.02	49.42	49.45	221,792	49.09
12/26/2025	50.34	50.34	49.73	50.00	213,927	49.64
12/24/2025	50.01	50.29	49.80	50.20	135,195	49.84
12/23/2025	50.36	50.50	49.94	50.02	252,507	49.66
12/22/2025	50.42	51.08	50.21	50.42	397,385	50.06
12/19/2025	50.86	51.32	50.20	50.45	2,122,725	50.09
12/18/2025	51.49	51.95	50.80	51.00	638,555	50.63
12/17/2025	50.34	51.28	50.17	50.98	566,338	50.61
12/16/2025	50.55	50.93	50.15	50.36	609,029	50.00
12/15/2025	50.46	50.88	50.12	50.42	512,483	50.06
12/12/2025	50.23	50.85	49.57	50.02	506,406	49.66
12/11/2025	50.78	51.74	50.21	50.22	622,135	49.86
12/10/2025	49.15	51.20	48.88	50.95	577,185	50.58
12/09/2025	49.73	50.41	49.06	49.27	346,961	48.91
12/08/2025	50.16	50.46	49.62	49.80	385,538	49.44
12/05/2025	49.81	50.16	49.65	49.86	326,338	49.50
12/04/2025	49.38	50.45	49.38	50.08	436,883	49.72
12/03/2025	48.80	49.89	48.80	49.61	419,753	49.25
12/02/2025	49.15	49.34	48.52	48.61	349,925	48.26
12/01/2025	47.89	49.04	47.89	49.00	343,762	48.65