Cathay General Bancorp - Common Stock (CATY)

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

Date Range:

2025-03-07 - 2025-06-07

Date	Open	High	Low	Close	Volume	Adjusted Close
6/06/2025	44.13	44.59	43.93	44.37	325,286	44.37
6/05/2025	43.61	44.00	43.28	43.52	433,724	43.52
6/04/2025	43.10	43.37	42.73	43.13	722,745	43.13
6/03/2025	42.42	43.37	42.33	43.25	270,140	43.25
6/02/2025	42.75	42.82	42.03	42.62	279,639	42.62
5/30/2025	42.87	43.11	42.46	42.85	289,219	42.85
5/29/2025	43.01	43.12	42.37	43.04	271,684	43.04
5/28/2025	43.84	44.23	43.07	43.14	250,740	42.80
5/27/2025	43.36	44.63	42.84	44.05	244,824	43.70
5/23/2025	42.14	43.02	41.83	42.85	271,136	42.51
5/22/2025	43.31	44.04	43.07	43.12	288,226	42.78
5/21/2025	44.46	44.94	43.63	43.69	595,645	43.35
5/20/2025	44.09	44.61	43.88	44.57	347,413	44.22
5/19/2025	43.82	44.14	43.51	44.12	390,522	43.77
5/16/2025	44.24	44.80	43.91	44.22	365,550	43.87
5/15/2025	44.47	44.84	44.16	44.43	303,576	44.08
5/14/2025	44.90	44.95	44.30	44.32	317,748	43.97
5/13/2025	45.26	45.40	44.80	45.18	260,045	44.82
5/12/2025	45.00	45.62	44.48	45.18	458,754	44.82
5/09/2025	43.37	43.55	42.83	42.94	218,578	42.60
5/08/2025	42.44	43.67	42.30	43.43	467,436	43.09
5/07/2025	42.73	42.73	41.64	41.87	339,769	41.54
5/06/2025	41.74	43.68	41.62	42.23	260,744	41.90
5/05/2025	41.60	43.27	41.60	42.72	226,181	42.38
5/02/2025	41.95	43.03	41.45	42.94	273,261	42.60
5/01/2025	41.64	42.47	41.14	42.05	325,720	41.72
4/30/2025	41.62	42.06	40.95	41.69	347,918	41.36
4/29/2025	41.84	42.38	41.55	42.37	265,458	42.04
4/28/2025	42.18	42.59	41.34	42.01	446,065	41.68
4/25/2025	42.15	42.48	41.81	42.19	244,646	41.86
4/24/2025	41.80	42.69	41.40	42.65	368,347	42.31
4/23/2025	42.23	43.44	41.33	42.27	617,464	41.94
4/22/2025	39.99	41.83	39.30	41.35	915,796	41.02
4/21/2025	38.34	39.15	37.95	38.60	528,468	38.30
4/17/2025	38.32	38.91	38.08	38.63	581,995	38.33
4/16/2025	38.16	39.10	37.88	38.34	724,243	38.04
4/15/2025	37.43	38.88	36.66	38.32	395,512	38.02
4/14/2025	37.99	38.52	37.14	37.83	462,125	37.53
4/11/2025	37.08	37.72	36.59	37.32	538,115	37.03
4/10/2025	39.60	39.60	36.85	37.60	574,832	37.30
4/09/2025	36.77	40.73	36.72	40.15	857,993	39.83
4/08/2025	38.74	39.59	37.14	37.66	670,240	37.36
4/07/2025	36.81	39.14	36.13	37.84	742,583	37.54
4/04/2025	37.24	37.47	36.05	37.13	1,358,711	36.84
4/03/2025	41.00	41.00	38.57	38.62	658,233	38.32
4/02/2025	42.26	43.10	42.06	42.89	275,445	42.55
4/01/2025	42.74	43.44	42.18	42.82	398,248	42.48
3/31/2025	41.93	43.21	41.74	43.03	516,288	42.69
3/28/2025	43.30	43.62	42.35	42.60	225,174	42.26
3/27/2025	43.69	44.05	43.28	43.45	230,942	43.11
3/26/2025	44.23	44.88	43.45	43.60	314,927	43.26
3/25/2025	44.45	44.69	43.96	43.98	335,246	43.63
3/24/2025	43.99	44.41	43.73	44.25	330,740	43.90
3/21/2025	42.98	43.50	42.28	43.28	2,974,843	42.94
3/20/2025	43.51	44.30	43.06	43.14	352,584	42.80
3/19/2025	43.68	44.71	43.68	44.07	325,285	43.72
3/18/2025	43.95	44.50	43.31	43.73	375,508	43.39
3/17/2025	43.66	44.90	43.66	43.98	718,727	43.63
3/14/2025	42.79	43.40	42.56	43.37	264,960	43.03
3/13/2025	42.71	43.12	42.22	42.27	266,717	41.94
3/12/2025	42.80	43.10	42.15	42.52	320,530	42.18
3/11/2025	43.69	44.05	42.37	42.52	426,016	42.18
3/10/2025	44.00	44.55	43.19	43.39	407,088	43.05
3/07/2025	44.49	45.07	43.89	44.67	287,866	44.32