NasdaqGS - Nasdaq Real Time Price USD

Cathay General Bancorp (CATY)

44.60

+0.28

+(0.62%)

As of 9:32:50 AM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 15, 2025	44.47	44.74	44.47	44.60	44.60	7,541
May 14, 2025	44.90	44.95	44.30	44.32	44.32	317,700
May 13, 2025	45.26	45.40	44.80	45.18	45.18	260,000
May 12, 2025	45.00	45.62	44.48	45.18	45.18	458,800
May 9, 2025	43.37	43.56	42.83	42.94	42.94	218,600
May 8, 2025	42.44	43.67	42.30	43.43	43.43	467,400
May 7, 2025	42.73	42.73	41.64	41.87	41.87	339,600
May 6, 2025	41.74	43.68	41.62	42.23	42.23	260,700
May 5, 2025	41.60	43.27	41.60	42.72	42.72	226,200
May 2, 2025	41.95	43.03	41.45	42.94	42.94	273,300
May 1, 2025	41.64	42.47	41.14	42.05	42.05	325,700
Apr 30, 2025	41.62	42.06	40.96	41.69	41.69	347,900
Apr 29, 2025	41.84	42.38	41.55	42.37	42.37	265,500
Apr 28, 2025	42.18	42.59	41.35	42.01	42.01	446,100
Apr 25, 2025	42.15	42.48	41.81	42.19	42.19	244,600
Apr 24, 2025	41.80	42.69	41.40	42.65	42.65	368,300
Apr 23, 2025	42.23	43.44	41.33	42.27	42.27	617,500
Apr 22, 2025	39.99	41.83	39.30	41.35	41.35	915,800
Apr 21, 2025	38.34	39.15	37.95	38.60	38.60	528,400
Apr 17, 2025	38.32	38.91	38.08	38.63	38.63	582,000
Apr 16, 2025	38.16	39.10	37.88	38.34	38.34	724,200
Apr 15, 2025	37.43	38.88	36.66	38.32	38.32	395,500
Apr 14, 2025	37.99	38.52	37.14	37.83	37.83	462,100
Apr 11, 2025	37.08	37.72	36.60	37.32	37.32	538,100
Apr 10, 2025	39.60	39.60	36.85	37.60	37.60	574,800
Apr 9, 2025	36.77	40.73	36.72	40.15	40.15	858,000
Apr 8, 2025	38.74	39.60	37.14	37.66	37.66	670,200
Apr 7, 2025	36.81	39.69	36.13	37.84	37.84	742,600
Apr 4, 2025	37.24	38.22	36.06	38.10	38.10	1,358,700
Apr 3, 2025	41.00	41.00	38.57	38.62	38.62	658,200
Apr 2, 2025	42.26	43.10	42.06	42.89	42.89	275,400
Apr 1, 2025	42.74	43.44	42.18	42.82	42.82	398,200
Mar 31, 2025	41.93	43.21	41.74	43.03	43.03	516,300
Mar 28, 2025	43.30	43.62	42.35	42.63	42.63	225,200
Mar 27, 2025	43.69	44.06	43.28	43.45	43.45	230,900
Mar 26, 2025	44.23	44.88	43.45	43.60	43.60	314,900
Mar 25, 2025	44.45	44.69	43.96	43.98	43.98	335,200
Mar 24, 2025	43.99	44.41	43.73	44.25	44.25	330,700
Mar 21, 2025	42.98	43.50	42.28	43.28	43.28	2,974,800
Mar 20, 2025	43.51	44.30	43.06	43.14	43.14	352,600
Mar 19, 2025	43.68	44.71	43.68	44.07	44.07	325,300
Mar 18, 2025	43.95	44.50	43.32	43.73	43.73	375,500
Mar 17, 2025	43.66	44.90	43.66	43.98	43.98	718,700
Mar 14, 2025	42.79	43.40	42.56	43.37	43.37	265,000
Mar 13, 2025	42.71	43.12	42.22	42.27	42.27	266,700
Mar 12, 2025	42.80	43.11	42.15	42.52	42.52	320,500
Mar 11, 2025	43.69	44.05	42.37	42.52	42.52	426,000
Mar 10, 2025	44.00	44.55	43.19	43.39	43.39	407,100
Mar 7, 2025	44.49	45.07	43.89	44.67	44.67	287,900
Mar 6, 2025	44.24	44.59	43.73	44.46	44.46	364,000
Mar 5, 2025	45.30	45.94	43.95	44.62	44.62	386,300
Mar 4, 2025	46.54	46.66	44.66	45.24	45.24	447,700
Mar 3, 2025	46.95	47.93	46.57	47.10	47.10	423,200
Feb 28, 2025	46.30	47.25	46.30	46.95	46.95	462,700
Feb 27, 2025	0.34 Dividend
Feb 27, 2025	45.87	46.41	45.83	46.12	46.12	275,700
Feb 26, 2025	46.34	46.69	45.63	46.27	45.93	380,100
Feb 25, 2025	46.12	46.91	46.06	46.52	46.18	506,700
Feb 24, 2025	46.22	46.42	45.73	45.74	45.40	390,000
Feb 21, 2025	46.88	46.88	45.65	45.86	45.52	389,100
Feb 20, 2025	46.55	46.76	45.73	46.50	46.16	267,600
Feb 19, 2025	46.31	47.02	46.31	46.87	46.53	258,900
Feb 18, 2025	46.65	47.12	46.13	46.87	46.53	316,900
Feb 14, 2025	46.94	47.33	46.30	46.58	46.24	193,300
Feb 13, 2025	46.14	46.61	45.79	46.59	46.25	253,100
Feb 12, 2025	46.30	46.77	45.85	45.86	45.52	289,900
Feb 11, 2025	46.69	47.15	45.66	47.13	46.78	274,200
Feb 10, 2025	46.92	46.93	46.32	46.36	46.02	292,800
Feb 7, 2025	47.51	47.51	46.51	46.77	46.43	377,100
Feb 6, 2025	47.36	47.71	46.86	47.60	47.25	261,700
Feb 5, 2025	47.52	47.62	46.71	47.16	46.81	354,600
Feb 4, 2025	46.43	47.23	46.09	47.18	46.83	328,200
Feb 3, 2025	46.28	47.38	45.72	46.56	46.22	233,400
Jan 31, 2025	47.41	47.94	47.08	47.49	47.14	305,200
Jan 30, 2025	47.72	48.16	47.12	47.42	47.07	219,100
Jan 29, 2025	47.20	47.68	46.73	47.18	46.83	331,700
Jan 28, 2025	47.54	48.10	47.08	47.30	46.95	322,800
Jan 27, 2025	47.24	48.14	46.69	47.76	47.41	375,000
Jan 24, 2025	46.91	47.15	46.45	46.81	46.47	375,000
Jan 23, 2025	47.94	47.94	46.57	46.89	46.55	703,500
Jan 22, 2025	48.41	48.89	48.02	48.78	48.42	573,700
Jan 21, 2025	48.39	49.13	48.30	48.76	48.40	293,200
Jan 17, 2025	48.40	48.63	47.80	48.33	47.97	228,500
Jan 16, 2025	48.25	48.43	47.74	47.94	47.59	263,800
Jan 15, 2025	49.29	49.37	48.10	48.55	48.19	233,500
Jan 14, 2025	46.34	47.73	46.16	47.69	47.34	673,100
Jan 13, 2025	45.05	46.77	45.05	45.92	45.58	314,600
Jan 10, 2025	46.12	46.36	44.87	45.58	45.25	350,100
Jan 8, 2025	46.76	47.41	46.38	47.08	46.73	277,600
Jan 7, 2025	47.60	47.83	46.38	46.99	46.64	334,900
Jan 6, 2025	47.71	48.55	47.30	47.47	47.12	222,500
Jan 3, 2025	47.36	47.63	46.50	47.54	47.19	218,000
Jan 2, 2025	47.96	48.24	46.93	47.10	46.75	278,000
Dec 31, 2024	47.89	48.20	47.57	47.61	47.26	289,200
Dec 30, 2024	47.79	48.08	47.19	47.72	47.37	191,200
Dec 27, 2024	48.19	48.68	47.52	48.04	47.69	221,700
Dec 26, 2024	47.64	48.73	47.50	48.64	48.28	189,400
Dec 24, 2024	47.73	48.29	47.57	48.13	47.78	136,000
Dec 23, 2024	47.31	47.97	47.29	47.57	47.22	302,500
Dec 20, 2024	46.56	48.04	46.56	47.49	47.14	1,274,100
Dec 19, 2024	47.85	48.61	46.96	47.02	46.67	433,700
Dec 18, 2024	50.54	50.78	46.90	47.23	46.88	507,500
Dec 17, 2024	50.70	51.08	49.83	50.02	49.65	754,600
Dec 16, 2024	50.56	51.10	50.35	51.06	50.68	374,300
Dec 13, 2024	50.93	51.09	50.21	50.57	50.20	338,400
Dec 12, 2024	51.23	52.43	50.84	50.95	50.58	257,600
Dec 11, 2024	51.74	52.14	50.91	51.27	50.89	596,600
Dec 10, 2024	50.91	51.64	50.10	51.00	50.63	417,300
Dec 9, 2024	51.90	52.00	50.90	50.93	50.56	304,800
Dec 6, 2024	51.38	51.68	50.70	51.44	51.06	339,600
Dec 5, 2024	51.87	52.06	50.84	50.94	50.57	222,400
Dec 4, 2024	51.38	51.78	51.00	51.65	51.27	383,400
Dec 3, 2024	51.74	52.50	51.14	51.26	50.88	288,200
Dec 2, 2024	52.33	52.48	51.46	51.82	51.44	313,100
Nov 29, 2024	52.78	52.78	51.32	52.01	51.63	157,400
Nov 27, 2024	0.34 Dividend
Nov 27, 2024	53.04	53.29	52.25	52.31	51.93	201,500
Nov 26, 2024	53.63	53.86	52.89	52.92	52.19	243,300
Nov 25, 2024	53.61	55.29	53.25	53.85	53.11	404,000
Nov 22, 2024	51.81	52.98	51.60	52.81	52.09	270,900
Nov 21, 2024	50.99	52.08	50.82	51.51	50.80	205,300
Nov 20, 2024	50.84	51.15	50.43	50.75	50.05	228,600
Nov 19, 2024	50.47	51.22	50.47	50.97	50.27	192,900
Nov 18, 2024	51.78	52.19	51.37	51.48	50.77	308,900
Nov 15, 2024	52.14	52.14	51.19	51.78	51.07	302,800
Nov 14, 2024	51.99	52.27	51.48	51.64	50.93	256,400
Nov 13, 2024	52.86	53.47	51.63	51.66	50.95	358,400
Nov 12, 2024	52.89	53.56	52.04	52.24	51.52	299,400
Nov 11, 2024	52.00	54.07	51.52	52.94	52.21	372,500
Nov 8, 2024	50.52	51.61	49.73	51.11	50.41	346,500
Nov 7, 2024	52.52	52.52	50.58	50.92	50.22	379,100
Nov 6, 2024	49.95	53.19	49.38	52.84	52.11	873,200
Nov 5, 2024	45.58	46.64	45.58	46.54	45.90	267,600
Nov 4, 2024	45.70	46.08	45.04	45.45	44.83	267,000
Nov 1, 2024	46.37	46.54	45.74	45.93	45.30	222,700
Oct 31, 2024	46.72	47.00	45.97	45.98	45.35	239,200
Oct 30, 2024	46.01	47.66	46.01	46.72	46.08	260,600
Oct 29, 2024	46.19	46.45	45.92	46.31	45.67	197,000
Oct 28, 2024	45.33	46.70	45.33	46.46	45.82	265,100
Oct 25, 2024	45.81	45.81	44.55	44.83	44.21	255,400
Oct 24, 2024	45.60	45.64	44.67	45.56	44.93	261,700
Oct 23, 2024	45.46	45.86	45.06	45.63	45.00	228,000
Oct 22, 2024	46.28	46.28	44.00	45.39	44.77	282,500
Oct 21, 2024	46.03	46.03	44.40	44.59	43.98	362,400
Oct 18, 2024	46.68	46.68	45.95	46.04	45.41	201,200
Oct 17, 2024	45.67	46.70	45.46	46.61	45.97	281,600
Oct 16, 2024	45.67	46.45	45.16	45.76	45.13	355,800
Oct 15, 2024	44.80	46.21	44.55	45.11	44.49	300,400
Oct 14, 2024	44.00	44.86	43.67	44.64	44.03	177,800
Oct 11, 2024	42.84	44.37	42.84	44.06	43.46	187,700
Oct 10, 2024	42.36	42.70	42.08	42.63	42.04	188,500
Oct 9, 2024	41.99	43.10	41.94	42.78	42.19	184,300
Oct 8, 2024	42.50	42.58	42.07	42.09	41.51	218,700
Oct 7, 2024	42.32	42.52	42.05	42.31	41.73	156,400
Oct 4, 2024	42.74	42.92	42.35	42.52	41.94	209,800
Oct 3, 2024	41.33	41.91	41.08	41.77	41.20	151,300
Oct 2, 2024	41.67	42.44	41.61	41.63	41.06	180,700
Oct 1, 2024	42.69	42.69	41.37	41.72	41.15	207,900
Sep 30, 2024	42.43	43.26	42.43	42.95	42.36	185,500
Sep 27, 2024	42.82	43.24	42.35	42.57	41.99	201,300
Sep 26, 2024	42.56	42.87	42.07	42.35	41.77	229,300
Sep 25, 2024	42.63	42.80	41.92	42.00	41.42	243,100
Sep 24, 2024	43.45	43.66	42.55	42.60	42.02	279,800
Sep 23, 2024	43.62	43.75	43.24	43.44	42.84	293,100
Sep 20, 2024	43.88	44.06	43.26	43.38	42.78	1,513,300
Sep 19, 2024	44.22	44.41	43.48	44.16	43.55	321,700
Sep 18, 2024	43.10	44.64	42.45	43.08	42.49	332,900
Sep 17, 2024	43.28	44.10	42.78	43.04	42.45	286,700
Sep 16, 2024	42.47	43.07	41.67	42.81	42.22	249,200
Sep 13, 2024	41.76	42.34	41.62	42.32	41.74	286,700
Sep 12, 2024	41.41	41.45	40.88	41.17	40.60	226,900
Sep 11, 2024	41.82	41.82	40.38	41.33	40.76	272,400
Sep 10, 2024	42.17	42.17	41.13	41.95	41.37	277,800
Sep 9, 2024	42.15	42.37	41.67	42.00	41.42	293,500
Sep 6, 2024	42.76	43.14	41.80	42.08	41.50	348,500
Sep 5, 2024	43.49	43.54	42.44	42.65	42.06	300,700
Sep 4, 2024	43.46	44.03	42.78	43.09	42.50	225,000
Sep 3, 2024	43.76	44.18	43.40	43.58	42.98	350,200
Aug 30, 2024	43.84	44.06	43.41	43.99	43.39	247,800
Aug 29, 2024	0.34 Dividend
Aug 29, 2024	43.86	44.18	43.39	43.67	43.07	294,000
Aug 28, 2024	43.55	44.45	43.52	44.05	43.11	242,000
Aug 27, 2024	44.13	44.65	43.52	43.56	42.63	292,100
Aug 26, 2024	45.10	45.68	43.68	44.38	43.43	302,100
Aug 23, 2024	42.85	45.43	42.56	44.84	43.88	303,500
Aug 22, 2024	42.37	43.02	42.26	42.43	41.52	203,600
Aug 21, 2024	42.18	42.43	41.98	42.40	41.50	173,700
Aug 20, 2024	42.87	42.87	42.00	42.05	41.15	247,100
Aug 19, 2024	42.72	43.28	42.56	43.05	42.13	312,700
Aug 16, 2024	41.96	43.12	41.95	42.71	41.80	231,700
Aug 15, 2024	41.79	42.53	41.79	42.04	41.14	271,600
Aug 14, 2024	40.75	41.18	40.65	40.94	40.07	305,700
Aug 13, 2024	40.70	40.74	40.18	40.67	39.80	321,500
Aug 12, 2024	40.76	41.44	40.07	40.27	39.41	215,600
Aug 9, 2024	40.57	40.85	40.22	40.55	39.68	236,600
Aug 8, 2024	40.60	40.69	40.08	40.61	39.74	235,100
Aug 7, 2024	40.72	40.87	39.84	39.99	39.14	230,100
Aug 6, 2024	39.78	40.62	39.59	40.07	39.21	286,500
Aug 5, 2024	38.72	40.18	37.97	39.83	38.98	375,500
Aug 2, 2024	40.62	41.29	39.91	40.55	39.68	413,900
Aug 1, 2024	44.27	44.46	41.79	42.30	41.40	357,400
Jul 31, 2024	44.19	45.32	43.68	44.32	43.37	308,700
Jul 30, 2024	43.93	44.60	43.75	44.24	43.30	236,000
Jul 29, 2024	45.21	45.21	43.86	43.99	43.05	397,300
Jul 26, 2024	45.18	45.88	44.79	45.24	44.27	278,400
Jul 25, 2024	43.47	45.37	43.24	44.97	44.01	503,900
Jul 24, 2024	43.28	44.17	42.67	43.22	42.30	507,200
Jul 23, 2024	41.50	43.79	41.37	43.30	42.38	648,800
Jul 22, 2024	41.90	43.20	41.54	43.02	42.10	362,400
Jul 19, 2024	42.67	43.37	41.85	42.00	41.10	543,700
Jul 18, 2024	42.87	43.86	42.50	42.69	41.78	566,400
Jul 17, 2024	42.08	43.56	42.08	43.15	42.23	379,200
Jul 16, 2024	41.01	42.71	40.95	42.52	41.61	495,000
Jul 15, 2024	40.06	41.22	39.88	40.56	39.69	371,100
Jul 12, 2024	39.94	40.04	39.38	39.38	38.54	265,100
Jul 11, 2024	38.69	39.72	38.40	39.45	38.61	380,700
Jul 10, 2024	36.96	37.92	36.63	37.92	37.11	280,500
Jul 9, 2024	36.37	36.96	36.24	36.94	36.15	215,200
Jul 8, 2024	36.50	36.82	36.24	36.32	35.54	216,000
Jul 5, 2024	36.55	36.73	36.13	36.27	35.50	234,800
Jul 3, 2024	37.28	37.28	36.55	36.58	35.80	166,700
Jul 2, 2024	36.95	37.37	36.82	37.28	36.48	328,900
Jul 1, 2024	37.65	37.94	37.02	37.03	36.24	357,300
Jun 28, 2024	37.79	38.30	37.54	37.72	36.92	730,400
Jun 27, 2024	37.03	37.45	36.75	37.39	36.59	208,100
Jun 26, 2024	36.69	37.20	36.50	37.07	36.28	256,800
Jun 25, 2024	36.88	37.27	36.81	36.85	36.06	251,600
Jun 24, 2024	36.25	37.38	36.12	37.06	36.27	444,000
Jun 21, 2024	36.32	36.40	35.97	36.05	35.28	1,007,800
Jun 20, 2024	35.94	36.56	35.94	36.34	35.56	263,700
Jun 18, 2024	35.92	36.63	35.92	36.21	35.44	368,300
Jun 17, 2024	35.16	36.03	35.14	35.97	35.20	257,900
Jun 14, 2024	35.08	35.40	34.75	35.20	34.45	202,900
Jun 13, 2024	36.02	36.02	35.19	35.50	34.74	185,600
Jun 12, 2024	36.34	36.71	35.82	36.14	35.37	311,100
Jun 11, 2024	35.35	35.51	34.95	35.29	34.54	368,400
Jun 10, 2024	36.15	36.15	35.52	35.69	34.93	387,700
Jun 7, 2024	36.03	36.56	36.03	36.46	35.68	332,600
Jun 6, 2024	36.06	36.60	35.95	36.51	35.73	338,700
Jun 5, 2024	36.18	36.38	36.03	36.12	35.35	289,200
Jun 4, 2024	36.03	36.49	36.01	36.03	35.26	267,100
Jun 3, 2024	37.22	37.22	36.43	36.46	35.68	305,700
May 31, 2024	36.59	37.22	36.59	36.84	36.05	355,100
May 30, 2024	0.34 Dividend
May 30, 2024	35.81	36.73	35.75	36.40	35.62	325,900
May 29, 2024	35.88	36.17	35.28	36.01	34.91	452,000
May 28, 2024	36.35	36.49	35.62	35.88	34.78	291,500
May 24, 2024	36.33	36.33	36.04	36.24	35.13	213,800
May 23, 2024	37.15	37.15	35.95	36.11	35.01	239,200
May 22, 2024	37.27	37.31	36.80	37.05	35.92	263,200
May 21, 2024	37.11	37.39	37.06	37.28	36.14	191,300
May 20, 2024	37.80	37.80	37.23	37.27	36.13	238,100
May 17, 2024	38.18	38.18	37.80	37.91	36.75	331,500
May 16, 2024	37.83	38.14	37.80	38.09	36.93	177,700
May 15, 2024	38.15	38.24	37.52	38.04	36.88	185,500

EWBC East West Bancorp, Inc.

95.30

-0.41%

RBB RBB Bancorp

17.06

+0.65%

FSBC Five Star Bancorp

29.13

0.00%

ISBA Isabella Bank Corporation

27.70

+1.65%

FRBA First Bank

15.36

+0.62%

TCBX Third Coast Bancshares, Inc.

32.12

+1.02%

HOPE Hope Bancorp, Inc.

10.50

+0.19%

ESQ Esquire Financial Holdings, Inc.

90.23

+0.19%

BKU BankUnited, Inc.

35.94

-0.03%

HTBK Heritage Commerce Corp

9.42

-0.41%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Cathay General Bancorp (CATY)

Related Tickers