Dark

CATY
Cathay General Bancorp
stock NASDAQ

At Close

May 1, 2026 3:59:50 PM EDT

56.42USD+0.705%(+0.39)530,786

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 1, 2026 9:07:30 AM EDT

56.03USD0.000%(0.00)100

After-hours

May 1, 2026 4:34:30 PM EDT

55.71USD-1.275%(-0.72)4,189

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-01	55.9300	56.7700	55.4200	56.4100	+0.678%	530,786	0.000%
2026-04-30	54.4200	56.6300	54.2150	56.0300	+2.245%	598,347	+0.678%
2026-04-29	55.4300	56.1600	54.4950	54.8000	-1.669%	469,905	+2.938%
2026-04-28	55.9400	56.3000	55.4200	55.7300	+0.198%	354,985	+1.220%
2026-04-27	54.3000	55.8100	54.3000	55.6200	+2.280%	335,118	+1.420%
2026-04-24	55.6800	55.7000	54.2500	54.3800	-1.575%	513,135	+3.733%
2026-04-23	54.4300	55.4650	53.4301	55.2500	+2.733%	424,735	+2.100%
2026-04-22	53.6900	54.4400	53.1700	53.7800	+0.411%	327,044	+4.890%
2026-04-21	54.3200	54.3899	53.4200	53.5600	-1.616%	255,082	+5.321%
2026-04-20	53.9100	54.9700	53.9100	54.4400	+0.350%	249,012	+3.619%
2026-04-17	53.6300	55.0900	53.6300	54.2500	+2.474%	340,828	+3.982%
2026-04-16	53.1400	53.7300	52.8200	52.9400	-0.731%	304,031	+6.555%
2026-04-15	53.8000	53.8850	52.9700	53.3300	-0.984%	305,802	+5.775%
2026-04-14	53.4300	53.9900	52.7250	53.8600	+0.523%	295,742	+4.734%
2026-04-13	53.3200	53.7600	52.8100	53.5800	+0.206%	274,665	+5.282%
2026-04-10	53.7400	53.8600	53.0500	53.4700	-0.761%	338,780	+5.498%
2026-04-09	52.7800	54.1400	52.7000	53.8800	+1.853%	451,354	+4.696%
2026-04-08	52.5800	53.5259	52.5800	52.9000	+2.699%	345,185	+6.635%
2026-04-07	50.9000	51.6000	50.6100	51.5100	+0.331%	330,007	+9.513%
2026-04-06	50.8000	51.3650	50.0550	51.3400	+1.462%	392,170	+9.875%
2026-04-02	49.9100	50.6300	49.6800	50.6000	-0.178%	403,584	+11.482%
2026-04-01	50.0800	51.0600	50.0800	50.6900	+1.665%	273,303	+11.284%
2026-03-31	49.7600	50.2500	48.9900	49.8600	+1.984%	440,037	+13.137%
2026-03-30	49.2600	49.4200	48.8800	48.8900	+0.082%	377,664	+15.381%
2026-03-27	49.1900	49.5050	48.7700	48.8500	-1.512%	384,133	+15.476%
2026-03-26	48.9500	49.7200	48.9500	49.6000	+0.202%	306,980	+13.730%
2026-03-25	49.4300	49.6400	48.9700	49.5000	+1.082%	298,268	+13.960%
2026-03-24	48.4300	49.5800	48.3400	48.9700	+0.534%	381,545	+15.193%
2026-03-23	49.0500	49.9600	48.2900	48.7100	+1.840%	591,203	+15.808%
2026-03-20	47.5400	47.9800	46.8800	47.8300	+0.631%	4,743,151	+17.939%
2026-03-19	47.0400	47.7700	46.2950	47.5300	+0.720%	441,785	+18.683%
2026-03-18	47.2500	47.5950	46.9000	47.1900	-0.611%	622,938	+19.538%
2026-03-17	47.9100	48.1000	47.0575	47.4800	+0.148%	492,406	+18.808%
2026-03-16	47.9600	48.0500	47.4100	47.4100	+0.063%	467,014	+18.983%
2026-03-13	48.1100	48.2700	46.9650	47.3800	-0.899%	644,154	+19.059%
2026-03-12	46.6600	47.9500	46.4200	47.8100	+0.147%	454,452	+17.988%
2026-03-11	47.4100	48.1250	46.9450	47.7400	-0.209%	416,524	+18.161%
2026-03-10	47.7200	48.7900	47.1400	47.8400	+0.251%	719,389	+17.914%
2026-03-09	47.5900	48.1200	45.7500	47.7200	-1.568%	843,785	+18.210%
2026-03-06	48.1500	48.5200	47.3800	48.4800	-2.140%	486,184	+16.357%
2026-03-05	49.6800	49.7950	48.8800	49.5400	-1.157%	321,788	+13.868%
2026-03-04	50.2600	50.5899	49.8901	50.1200	-0.040%	272,349	+12.550%
2026-03-03	48.9800	50.3200	48.5400	50.1400	-0.120%	308,200	+12.505%
2026-03-02	48.7900	50.5700	48.6000	50.2000	+0.986%	374,777	+12.371%
2026-02-27	51.3500	51.4950	49.2800	49.7100	-5.170%	531,713	+13.478%
2026-02-26	52.3900	53.1400	51.8100	52.4200	-0.304%	438,858	+7.612%
2026-02-25	51.6100	52.7300	51.3700	52.5800	+2.715%	333,351	+7.284%
2026-02-24	51.2700	51.7400	50.7700	51.1900	-0.156%	397,443	+10.197%
2026-02-23	53.5000	53.6250	50.7500	51.2700	-4.186%	410,154	+10.025%
2026-02-20	53.2900	53.7200	52.7000	53.5100	+0.545%	386,616	+5.420%
2026-02-19	53.1000	53.2400	52.5500	53.2200	-0.561%	275,295	+5.994%
2026-02-18	53.7000	54.6100	53.2800	53.5200	-0.520%	457,402	+5.400%
2026-02-17	53.3000	54.2300	53.2800	53.8000	+0.881%	316,539	+4.851%
2026-02-13	52.7900	53.4200	52.1650	53.3300	+1.004%	336,983	+5.775%
2026-02-12	53.6800	54.0000	51.9900	52.8000	-0.752%	379,913	+6.837%
2026-02-11	54.4200	54.8000	52.9450	53.2000	-1.827%	461,516	+6.034%
2026-02-10	54.1300	54.4700	53.5800	54.1900	-0.055%	430,497	+4.097%
2026-02-09	53.9100	54.4800	53.6650	54.2200	+0.222%	342,518	+4.039%
2026-02-06	54.0800	54.3779	53.4750	54.1000	+1.216%	351,177	+4.270%
2026-02-05	53.6000	54.2299	52.8100	53.4500	-0.336%	397,032	+5.538%
2026-02-04	52.8900	54.0800	52.5500	53.6300	+2.211%	343,884	+5.184%
2026-02-03	52.4000	53.8000	51.6200	52.4700	-0.190%	486,193	+7.509%
2026-02-02	51.2600	52.9000	51.2600	52.5700	+2.716%	495,278	+7.305%
2026-01-30	50.6500	51.3600	50.4800	51.1800	+0.967%	489,257	+10.219%
2026-01-29	50.1200	51.0400	50.1200	50.6900	+1.421%	621,997	+11.284%
2026-01-28	50.5600	50.8000	49.7800	49.9800	-0.971%	388,712	+12.865%
2026-01-27	50.3400	50.7450	50.2000	50.4700	+0.980%	329,817	+11.769%
2026-01-26	50.2000	50.3400	49.0876	49.9800	-1.478%	540,426	+12.865%
2026-01-23	53.4700	54.9900	50.2450	50.7300	-3.002%	528,911	+11.197%
2026-01-22	52.5400	53.3800	52.2050	52.3000	-0.267%	326,359	+7.859%
2026-01-21	50.1600	52.6100	49.7800	52.4400	+5.556%	375,175	+7.571%
2026-01-20	49.9700	50.4550	49.4950	49.6800	-2.205%	238,305	+13.547%
2026-01-16	50.7600	51.1850	50.4300	50.8000	-0.020%	295,778	+11.043%
2026-01-15	49.9500	51.3200	49.8600	50.8100	+1.661%	437,302	+11.021%
2026-01-14	49.1100	50.0450	48.7400	49.9800	+1.772%	230,064	+12.865%
2026-01-13	49.5800	50.1300	49.0300	49.1100	-0.928%	269,835	+14.865%
2026-01-12	50.1700	50.4000	49.2550	49.5700	-1.803%	274,027	+13.799%
2026-01-09	50.8400	51.1750	50.2796	50.4800	-0.708%	235,970	+11.747%
2026-01-08	49.5000	51.3100	49.5000	50.8400	+2.047%	326,427	+10.956%
2026-01-07	49.7300	50.0000	49.2100	49.8200	+0.121%	317,354	+13.228%
2026-01-06	48.9000	49.9600	48.7000	49.7600	+1.077%	460,165	+13.364%
2026-01-05	48.5100	50.1107	48.5100	49.2300	+1.151%	719,453	+14.585%
2026-01-02	48.4600	48.8000	47.7650	48.6700	+0.579%	404,166	+15.903%
2025-12-31	48.8900	48.8900	48.3300	48.3900	-0.840%	296,898	+16.574%
2025-12-30	49.5000	49.6350	48.7600	48.8000	-1.314%	221,865	+15.594%
2025-12-29	50.0200	50.0250	49.4200	49.4500	-1.100%	221,790	+14.075%
2025-12-26	50.3400	50.3400	49.7250	50.0000	-0.398%	213,927	+12.820%
2025-12-24	50.0100	50.2900	49.8000	50.2000	+0.360%	135,195	+12.371%
2025-12-23	50.3600	50.5000	49.9400	50.0200	-0.793%	252,507	+12.775%
2025-12-22	50.4200	51.0800	50.2100	50.4200	-0.059%	397,396	+11.880%
2025-12-19	50.8600	51.3200	50.2000	50.4500	-1.078%	2,122,725	+11.814%
2025-12-18	51.4900	51.9450	50.8000	51.0000	+0.039%	655,123	+10.608%
2025-12-17	50.3400	51.2850	50.1700	50.9800	+1.231%	566,372	+10.651%
2025-12-16	50.5500	50.9300	50.1500	50.3600	-0.119%	609,029	+12.014%
2025-12-15	50.4600	50.8800	50.1200	50.4200	+0.800%	512,483	+11.880%
2025-12-12	50.2300	50.8550	49.5700	50.0200	-0.398%	506,406	+12.775%
2025-12-11	50.7800	51.7400	50.2100	50.2200	-1.433%	622,135	+12.326%
2025-12-10	49.1500	51.2000	48.8850	50.9500	+3.410%	577,185	+10.716%
2025-12-09	49.7300	50.4100	49.0600	49.2700	-1.064%	346,961	+14.492%
2025-12-08	50.1600	50.4600	49.6200	49.8000	-0.120%	385,538	+13.273%
2025-12-05	49.8100	50.1600	49.6500	49.8600	-0.439%	326,338	+13.137%
2025-12-04	49.3800	50.4500	49.3800	50.0800	+0.947%	436,883	+12.640%
2025-12-03	48.8000	49.8900	48.8000	49.6100	+2.057%	419,753	+13.707%
2025-12-02	49.1500	49.3450	48.5200	48.6100	-0.796%	349,925	+16.046%
2025-12-01	47.8900	49.0400	47.8900	49.0000	+1.156%	343,762	+15.122%
2025-11-28	49.1000	49.2200	48.2600	48.4400	-1.404%	253,732	+16.453%
2025-11-26	49.1500	49.7200	49.0100	49.1300	-0.244%	644,400	+14.818%
2025-11-25	48.0100	49.7400	47.0700	49.2500	+3.141%	444,626	+14.538%
2025-11-24	47.6600	48.0700	47.3800	47.7500	-0.167%	381,184	+18.136%
2025-11-21	46.2400	48.2900	46.2400	47.8300	+3.595%	398,050	+17.939%
2025-11-20	46.5800	47.5100	45.9500	46.1700	+0.022%	302,254	+22.179%
2025-11-19	45.7700	46.3950	45.6400	46.1600	+1.029%	266,103	+22.205%
2025-11-18	45.1200	46.2000	44.8200	45.6900	+1.151%	322,114	+23.462%
2025-11-17	47.3700	47.5800	45.0500	45.1700	-4.885%	448,493	+24.884%
2025-11-14	46.5600	47.5900	46.2050	47.4900	+1.086%	373,482	+18.783%
2025-11-13	46.6000	47.4800	46.6000	46.9800	+0.256%	358,261	+20.072%
2025-11-12	47.1600	47.8400	46.7500	46.8600	-0.467%	493,460	+20.380%
2025-11-11	47.1000	47.6000	46.7800	47.0800	-0.254%	363,385	+19.817%
2025-11-10	47.1600	47.4800	46.8200	47.2000	+0.297%	416,161	+19.513%
2025-11-07	46.5500	47.0700	46.1400	47.0600	+1.074%	321,101	+19.868%
2025-11-06	46.2900	46.8400	46.1100	46.5600	+0.108%	288,279	+21.155%
2025-11-05	45.7900	46.9650	45.7400	46.5100	+1.484%	368,315	+21.286%
2025-11-04	45.3400	46.1200	44.9150	45.8300	+0.526%	530,778	+23.085%
2025-11-03	45.5100	45.7250	44.5675	45.5900	+0.308%	368,435	+23.733%
2025-10-31	45.0700	45.7400	44.8200	45.4500	-0.176%	369,338	+24.114%
2025-10-30	45.4800	46.3895	45.4800	45.5300	-0.590%	376,745	+23.896%
2025-10-29	46.1300	46.9600	45.2400	45.8000	-1.505%	462,819	+23.166%
2025-10-28	46.1700	47.1800	45.8200	46.5000	-0.577%	316,851	+21.312%
2025-10-27	47.0000	47.4700	46.5900	46.7700	-0.362%	273,205	+20.612%
2025-10-24	46.7400	47.6324	46.7300	46.9400	+1.734%	318,707	+20.175%
2025-10-23	46.3500	46.5800	45.9100	46.1400	-0.065%	247,916	+22.258%
2025-10-22	47.1800	47.5500	45.8900	46.1700	-2.037%	440,591	+22.179%
2025-10-21	46.6600	47.4950	46.6500	47.1300	+0.277%	320,444	+19.690%
2025-10-20	46.0700	47.1500	45.7750	47.0000	+2.419%	265,290	+20.021%
2025-10-17	46.0000	46.3000	45.2300	45.8900	+1.013%	388,192	+22.924%
2025-10-16	48.6200	48.8100	45.1450	45.4300	-7.039%	507,844	+24.169%
2025-10-15	49.3900	49.6000	48.3800	48.8700	-0.932%	374,645	+15.429%
2025-10-14	46.9700	49.7300	46.9450	49.3300	+3.918%	401,884	+14.352%
2025-10-13	47.2500	47.5500	46.6000	47.4700	+2.438%	234,385	+18.833%
2025-10-10	49.2600	49.5900	46.3000	46.3400	-5.448%	379,781	+21.731%
2025-10-09	48.6600	49.2600	48.3200	49.0100	+0.245%	340,553	+15.099%
2025-10-08	49.1800	49.1800	48.6050	48.8900	0.000%	268,287	+15.381%
2025-10-07	49.0400	49.4000	48.7200	48.8900	-0.286%	293,515	+15.381%
2025-10-06	48.6700	49.7600	48.4500	49.0300	+1.490%	312,746	+15.052%
2025-10-03	47.9300	48.7000	47.9300	48.3100	+0.730%	292,568	+16.767%
2025-10-02	47.7200	48.0800	47.4200	47.9600	+0.356%	289,212	+17.619%
2025-10-01	47.7200	47.9100	47.2300	47.7900	-0.458%	261,702	+18.037%
2025-09-30	47.9900	48.2400	47.4100	48.0100	+0.146%	252,167	+17.496%
2025-09-29	48.6400	48.6400	47.6250	47.9400	-1.338%	250,700	+17.668%
2025-09-26	48.5700	48.8100	48.1900	48.5900	+0.455%	243,919	+16.094%
2025-09-25	48.4700	48.6200	48.0100	48.3700	-0.391%	241,684	+16.622%
2025-09-24	48.5200	49.0025	48.1950	48.5600	+0.124%	294,924	+16.166%
2025-09-23	48.7500	49.6900	48.4950	48.5000	-0.899%	379,472	+16.309%
2025-09-22	49.2700	49.2700	48.4968	48.9400	-0.609%	338,088	+15.264%
2025-09-19	50.2400	50.2400	49.0000	49.2400	-2.146%	1,795,546	+14.561%
2025-09-18	48.8300	50.3800	48.3400	50.3200	+3.475%	413,614	+12.103%
2025-09-17	48.2000	49.5550	47.9000	48.6300	+1.482%	478,272	+15.998%
2025-09-16	48.5300	48.5350	47.2300	47.9200	-1.642%	936,995	+17.717%
2025-09-15	48.9500	49.3400	48.5600	48.7200	-0.835%	422,236	+15.784%
2025-09-12	49.1500	49.5400	48.7700	49.1300	-0.284%	363,235	+14.818%
2025-09-11	49.3800	49.4600	49.0000	49.2700	+0.030%	397,720	+14.492%
2025-09-10	49.2600	49.6650	49.1400	49.2550	-0.010%	205,153	+14.526%
2025-09-09	49.7800	50.0500	49.1450	49.2600	-1.184%	293,489	+14.515%
2025-09-08	49.7300	49.9000	48.7900	49.8500	+0.423%	352,843	+13.159%
2025-09-05	50.5400	51.0800	49.5900	49.6400	-1.459%	426,198	+13.638%
2025-09-04	50.0100	50.4200	49.7300	50.3750	+1.094%	288,856	+11.980%
2025-09-03	49.5000	50.0900	49.2100	49.8300	+0.282%	269,913	+13.205%
2025-09-02	49.2500	49.7300	48.9300	49.6900	-0.441%	323,228	+13.524%
2025-08-29	49.8700	50.3500	49.4700	49.9100	+0.211%	317,262	+13.023%
2025-08-28	50.2500	50.2500	49.5500	49.8050	-1.220%	226,500	+13.262%
2025-08-27	49.7200	50.5500	49.6350	50.4200	+1.042%	262,020	+11.880%
2025-08-26	49.4400	50.2000	49.2800	49.9000	+0.727%	356,643	+13.046%
2025-08-25	49.9600	50.1000	49.5200	49.5400	-1.216%	240,285	+13.868%
2025-08-22	47.8100	50.3500	47.8100	50.1500	+5.114%	501,043	+12.483%
2025-08-21	47.4500	47.9000	47.2800	47.7100	-0.084%	229,619	+18.235%
2025-08-20	47.8700	48.0300	47.4000	47.7500	+0.084%	265,794	+18.136%
2025-08-19	47.5700	48.1900	47.5350	47.7100	+0.126%	262,526	+18.235%
2025-08-18	47.1700	47.7050	46.8000	47.6500	+0.740%	273,630	+18.384%
2025-08-15	48.4700	48.6000	47.2500	47.3000	-2.111%	395,771	+19.260%
2025-08-14	47.6800	48.3900	47.6000	48.3200	-0.227%	562,181	+16.743%
2025-08-13	47.6900	48.6100	47.6350	48.4300	+1.851%	537,915	+16.477%
2025-08-12	45.8500	47.5800	45.3000	47.5500	+4.551%	479,550	+18.633%
2025-08-11	45.4000	45.6200	44.9900	45.4800	+0.176%	368,787	+24.033%
2025-08-08	45.1500	45.5400	44.6900	45.4000	+1.385%	261,847	+24.251%
2025-08-07	45.6100	45.6100	44.6450	44.7800	-0.577%	288,509	+25.971%
2025-08-06	45.5500	45.7400	45.0100	45.0400	-1.315%	447,297	+25.244%
2025-08-05	45.5300	46.0750	44.7400	45.6400	+0.264%	366,210	+23.598%
2025-08-04	44.5500	45.5300	44.2300	45.5200	+1.539%	422,729	+23.924%
2025-08-01	44.7100	44.9300	43.6550	44.8300	-0.862%	573,316	+25.831%
2025-07-31	45.3100	45.7800	45.0600	45.2200	-1.417%	441,103	+24.746%
2025-07-30	46.6000	46.9750	45.5650	45.8700	-1.630%	361,555	+22.978%
2025-07-29	47.1600	47.2400	46.4550	46.6300	-0.321%	357,024	+20.974%
2025-07-28	46.7000	46.9480	46.3800	46.7800	+0.354%	360,682	+20.586%
2025-07-25	46.9100	47.0000	46.3400	46.6150	-0.735%	395,977	+21.013%
2025-07-24	48.3100	48.3100	46.7300	46.9600	-3.235%	604,170	+20.124%
2025-07-23	49.0600	49.0600	47.3501	48.5300	+1.336%	842,725	+16.237%
2025-07-22	48.2500	48.4250	47.6500	47.8900	-0.416%	478,333	+17.791%
2025-07-21	48.2200	48.7900	48.0700	48.0900	-0.228%	284,037	+17.301%
2025-07-18	48.9600	49.0000	48.0300	48.2000	-1.088%	434,555	+17.033%
2025-07-17	47.9600	49.0100	47.9050	48.7300	+1.394%	509,568	+15.760%
2025-07-16	47.5700	48.3200	47.1200	48.0600	+1.822%	680,481	+17.374%
2025-07-15	49.1400	49.3800	47.1250	47.2000	-4.182%	411,478	+19.513%
2025-07-14	47.9600	49.3400	47.6300	49.2600	+2.412%	589,099	+14.515%
2025-07-11	48.0700	48.3300	47.6000	48.1000	-0.763%	558,265	+17.277%
2025-07-10	48.0700	48.8400	48.0700	48.4700	+0.414%	331,766	+16.381%
2025-07-09	47.9200	48.3200	47.5900	48.2700	+1.536%	629,401	+16.863%
2025-07-08	47.3900	47.9800	47.0800	47.5400	+0.486%	314,405	+18.658%
2025-07-07	47.6800	48.2800	47.1100	47.3100	-1.376%	338,315	+19.235%
2025-07-03	48.0600	48.6000	47.5000	47.9700	+0.503%	355,167	+17.594%
2025-07-02	47.2000	47.7725	46.7600	47.7300	+1.640%	317,797	+18.186%
2025-07-01	45.3000	47.4200	45.2950	46.9600	+3.141%	309,322	+20.124%
2025-06-30	45.8400	46.0400	45.4700	45.5300	-0.307%	334,865	+23.896%
2025-06-27	45.8100	45.8200	45.4200	45.6700	+0.110%	583,669	+23.517%
2025-06-26	44.8700	45.6900	44.6660	45.6200	+1.830%	269,696	+23.652%
2025-06-25	44.6500	44.9000	44.4300	44.8000	+0.056%	353,548	+25.915%
2025-06-24	44.8800	45.4450	44.2950	44.7750	+0.528%	375,600	+25.985%
2025-06-23	43.2500	44.5700	43.1400	44.5400	+3.006%	399,924	+26.650%
2025-06-20	43.2200	43.5150	42.9150	43.2400	+0.652%	1,696,123	+30.458%
2025-06-18	42.0900	43.1400	42.0100	42.9600	+1.873%	765,025	+31.308%
2025-06-17	42.5200	42.9400	42.1000	42.1700	-1.725%	637,566	+33.768%
2025-06-16	43.7000	43.8800	42.7800	42.9100	-0.855%	551,669	+31.461%
2025-06-13	43.7600	44.8099	43.1600	43.2800	-2.960%	563,899	+30.337%
2025-06-12	44.4000	44.6800	43.8400	44.6000	-0.402%	407,584	+26.480%
2025-06-11	44.8500	45.4900	44.5500	44.7800	-0.555%	366,946	+25.971%
2025-06-10	44.6100	45.3950	44.4700	45.0300	+0.941%	355,857	+25.272%
2025-06-09	44.5600	45.0500	44.5050	44.6100	+0.541%	370,792	+26.451%
2025-06-06	44.1300	44.5900	43.9300	44.3700	+1.953%	325,286	+27.135%
2025-06-05	43.6100	44.0000	43.2800	43.5200	+0.904%	433,724	+29.619%
2025-06-04	43.1000	43.3650	42.7350	43.1300	-0.277%	722,745	+30.791%
2025-06-03	42.4200	43.3650	42.3250	43.2500	+1.478%	270,140	+30.428%
2025-06-02	42.7500	42.8200	42.0300	42.6200	-0.548%	279,639	+32.356%
2025-05-30	42.8700	43.1100	42.4600	42.8550	-0.430%	289,219	+31.630%
2025-05-29	43.0100	43.1200	42.3701	43.0400	-0.232%	271,684	+31.064%
2025-05-28	43.8400	44.2250	43.0700	43.1400	-2.066%	250,740	+30.760%
2025-05-27	43.3600	44.6350	42.8400	44.0500	+2.800%	244,824	+28.059%
2025-05-23	42.1400	43.0250	41.8300	42.8500	-0.626%	271,136	+31.645%
2025-05-22	43.3100	44.0400	43.0700	43.1200	-1.305%	288,226	+30.821%
2025-05-21	44.4600	44.9400	43.6300	43.6900	-1.974%	595,645	+29.114%
2025-05-20	44.0900	44.6100	43.8850	44.5700	+1.020%	347,413	+26.565%
2025-05-19	43.8200	44.1400	43.5100	44.1200	-0.226%	390,522	+27.856%
2025-05-16	44.2400	44.8000	43.9050	44.2200	-0.473%	365,550	+27.567%
2025-05-15	44.4700	44.8400	44.1600	44.4300	+0.248%	303,576	+26.964%
2025-05-14	44.9000	44.9500	44.3000	44.3200	-1.903%	317,748	+27.279%
2025-05-13	45.2600	45.3950	44.8010	45.1800	0.000%	260,045	+24.856%
2025-05-12	45.0000	45.6150	44.4800	45.1800	+5.217%	458,754	+24.856%
2025-05-09	43.3700	43.5550	42.8300	42.9400	-1.128%	218,578	+31.369%
2025-05-08	42.4400	43.6700	42.3000	43.4300	+3.726%	467,436	+29.887%
2025-05-07	42.7300	42.7300	41.6400	41.8700	-0.852%	339,644	+34.727%
2025-05-06	41.7400	43.6800	41.6200	42.2300	-1.147%	260,744	+33.578%
2025-05-05	41.6000	43.2650	41.6000	42.7200	-0.512%	226,181	+32.046%
2025-05-02	41.9500	43.0300	41.4500	42.9400	+2.117%	273,261	+31.369%
2025-05-01	41.6400	42.4700	41.1400	42.0500	+0.864%	325,720	+34.150%
2025-04-30	41.6200	42.0600	40.9550	41.6900	-1.605%	347,918	+35.308%
2025-04-29	41.8400	42.3800	41.5500	42.3700	+0.857%	265,458	+33.137%
2025-04-28	42.1800	42.5850	41.3450	42.0100	-0.427%	446,065	+34.278%
2025-04-25	42.1500	42.4750	41.8100	42.1900	-1.079%	244,646	+33.705%
2025-04-24	41.8000	42.6900	41.4000	42.6500	+0.899%	368,347	+32.263%
2025-04-23	42.2300	43.4350	41.3300	42.2700	+2.225%	617,464	+33.452%
2025-04-22	39.9900	41.8300	39.3000	41.3500	+7.124%	915,796	+36.421%
2025-04-21	38.3400	39.1500	37.9500	38.6000	-0.078%	528,468	+46.140%
2025-04-17	38.3200	38.9100	38.0800	38.6300	+0.756%	581,995	+46.026%
2025-04-16	38.1600	39.1000	37.8800	38.3400	+0.052%	724,243	+47.131%
2025-04-15	37.4300	38.8800	36.6600	38.3200	+1.295%	395,512	+47.208%
2025-04-14	37.9900	38.5200	37.1400	37.8300	+1.367%	462,125	+49.114%
2025-04-11	37.0800	37.7150	36.5950	37.3200	-0.745%	538,115	+51.152%
2025-04-10	39.6000	39.6000	36.8550	37.6000	-6.351%	574,832	+50.027%
2025-04-09	36.7700	40.7300	36.7200	40.1500	+6.612%	857,977	+40.498%
2025-04-08	38.7400	39.5950	37.1400	37.6600	-0.476%	670,240	+49.788%
2025-04-07	36.8100	39.6900	36.1300	37.8400	-0.682%	742,583	+49.075%
2025-04-04	37.2400	38.2200	36.0550	38.1000	-1.346%	1,358,711	+48.058%
2025-04-03	41.0000	41.0000	38.5700	38.6200	-9.956%	658,233	+46.064%
2025-04-02	42.2600	43.1000	42.0608	42.8900	+0.163%	275,445	+31.522%
2025-04-01	42.7400	43.4350	42.1775	42.8200	-0.488%	398,248	+31.738%
2025-03-31	41.9300	43.2100	41.7400	43.0300	+0.938%	516,288	+31.095%
2025-03-28	43.3000	43.6200	42.3500	42.6300	-1.887%	225,174	+32.325%
2025-03-27	43.6900	44.0550	43.2800	43.4500	-0.344%	230,942	+29.827%
2025-03-26	44.2300	44.8800	43.4500	43.6000	-0.864%	283,947	+29.381%
2025-03-25	44.4500	44.6900	43.9600	43.9800	-0.610%	325,920	+28.263%
2025-03-24	43.9900	44.4100	43.7274	44.2500	+2.241%	317,740	+27.480%
2025-03-21	42.9800	43.5000	42.2800	43.2800	+0.325%	2,847,915	+30.337%
2025-03-20	43.5100	44.3000	43.0610	43.1400	-2.110%	346,850	+30.760%
2025-03-19	43.6800	44.7100	43.6800	44.0700	+0.777%	321,835	+28.001%
2025-03-18	43.9500	44.5000	43.3150	43.7300	-0.568%	357,971	+28.996%
2025-03-17	43.6600	44.9000	43.6600	43.9800	+1.407%	682,206	+28.263%
2025-03-14	42.7900	43.4000	42.5600	43.3700	+2.602%	255,228	+30.067%
2025-03-13	42.7100	43.1200	42.2200	42.2700	-0.588%	260,790	+33.452%
2025-03-12	42.8000	43.1050	42.1500	42.5200	0.000%	303,230	+32.667%
2025-03-11	43.6900	44.0500	42.3700	42.5200	-2.005%	414,584	+32.667%
2025-03-10	44.0000	44.5500	43.1900	43.3900	-2.865%	392,953	+30.007%
2025-03-07	44.4900	45.0700	43.8900	44.6700	+0.472%	278,056	+26.282%
2025-03-06	44.2400	44.5900	43.7300	44.4600	-0.359%	318,079	+26.878%
2025-03-05	45.3000	45.9350	43.9500	44.6200	-1.370%	374,435	+26.423%
2025-03-04	46.5400	46.6600	44.6550	45.2400	-3.949%	443,290	+24.691%
2025-03-03	46.9500	47.9300	46.5700	47.1000	+0.319%	416,556	+19.766%
2025-02-28	46.3000	47.2450	46.2950	46.9500	+1.800%	452,859	+20.149%
2025-02-27	45.8700	46.4100	45.8300	46.1200	-0.324%	261,828	+22.311%
2025-02-26	46.3400	46.6850	45.6300	46.2700	-0.537%	376,322	+21.915%
2025-02-25	46.1200	46.9100	46.0575	46.5200	+1.705%	494,719	+21.260%
2025-02-24	46.2200	46.4200	45.7300	45.7400	-0.262%	383,086	+23.328%
2025-02-21	46.8800	46.8800	45.6500	45.8600	-1.376%	378,519	+23.005%
2025-02-20	46.5500	46.7600	45.7300	46.5000	-0.789%	254,743	+21.312%
2025-02-19	46.3100	47.0200	46.3100	46.8700	0.000%	229,158	+20.354%
2025-02-18	46.6500	47.1200	46.1300	46.8700	+0.623%	286,439	+20.354%
2025-02-14	46.9400	47.3250	46.3000	46.5800	-0.021%	183,156	+21.103%
2025-02-13	46.1400	46.6050	45.7900	46.5900	+1.592%	234,808	+21.077%
2025-02-12	46.3000	46.7700	45.8500	45.8600	-2.695%	280,975	+23.005%
2025-02-11	46.6900	47.1500	45.6601	47.1300	+1.661%	268,268	+19.690%
2025-02-10	46.9200	46.9250	46.3200	46.3600	-0.877%	283,519	+21.678%
2025-02-07	47.5100	47.5100	46.5050	46.7700	-1.744%	365,559	+20.612%
2025-02-06	47.3600	47.7050	46.8600	47.6000	+0.933%	248,524	+18.508%
2025-02-05	47.5200	47.6150	46.7100	47.1600	-0.042%	343,308	+19.614%
2025-02-04	46.4300	47.2300	46.0900	47.1800	+1.332%	282,886	+19.563%
2025-02-03	46.2800	47.3800	45.7200	46.5600	-1.958%	222,661	+21.155%
2025-01-31	47.4100	47.9400	47.0800	47.4900	+0.148%	279,356	+18.783%
2025-01-30	47.7200	48.1550	47.1200	47.4200	+0.509%	214,506	+18.958%
2025-01-29	47.2000	47.6750	46.7300	47.1800	-0.254%	326,833	+19.563%
2025-01-28	47.5400	48.1000	47.0800	47.3000	-0.963%	310,629	+19.260%
2025-01-27	47.2400	48.1350	46.6900	47.7600	+2.029%	366,938	+18.111%
2025-01-24	46.9100	47.1500	46.4500	46.8100	-0.171%	371,747	+20.508%
2025-01-23	47.9400	47.9400	46.5650	46.8900	-3.875%	657,749	+20.303%
2025-01-22	48.4100	48.8900	48.0200	48.7800	+0.041%	556,122	+15.642%
2025-01-21	48.3900	49.1300	48.2950	48.7600	+0.890%	280,999	+15.689%
2025-01-17	48.4000	48.6300	47.8000	48.3300	+0.814%	214,751	+16.718%
2025-01-16	48.2500	48.4300	47.7425	47.9400	-1.256%	252,125	+17.668%
2025-01-15	49.2900	49.3700	48.1000	48.5500	+1.803%	224,417	+16.189%
2025-01-14	46.3400	47.7300	46.1600	47.6900	+3.855%	654,340	+18.285%
2025-01-13	45.0500	46.7700	45.0500	45.9200	+0.746%	302,156	+22.844%
2025-01-10	46.1200	46.3599	44.8700	45.5800	-3.186%	336,845	+23.760%
2025-01-08	46.7600	47.4100	46.3801	47.0800	+0.192%	269,316	+19.817%
2025-01-07	47.6000	47.8300	46.3800	46.9900	-1.011%	296,064	+20.047%
2025-01-06	47.7100	48.5450	47.3000	47.4700	-0.147%	195,542	+18.833%
2025-01-03	47.3600	47.6300	46.5000	47.5400	+0.934%	210,386	+18.658%
2025-01-02	47.9600	48.2350	46.9300	47.1000	-1.071%	244,658	+19.766%
2024-12-31	47.8900	48.1950	47.5700	47.6100	-0.231%	240,511	+18.484%
2024-12-30	47.7900	48.0800	47.1900	47.7200	-0.666%	182,269	+18.210%
2024-12-27	48.1900	48.6800	47.5150	48.0400	-1.234%	210,690	+17.423%
2024-12-26	47.6400	48.7300	47.5000	48.6400	+1.060%	187,631	+15.975%
2024-12-24	47.7300	48.2900	47.5700	48.1300	+1.177%	132,484	+17.203%
2024-12-23	47.3100	47.9700	47.2900	47.5700	+0.168%	290,499	+18.583%
2024-12-20	46.5600	48.0400	46.5600	47.4900	+1.000%	1,067,619	+18.783%
2024-12-19	47.8500	48.6100	46.9600	47.0200	-0.445%	421,007	+19.970%
2024-12-18	50.5400	50.7750	46.9000	47.2300	-5.578%	460,483	+19.437%
2024-12-17	50.7000	51.0800	49.8300	50.0200	-2.037%	532,149	+12.775%
2024-12-16	50.5600	51.1000	50.3500	51.0600	+0.969%	347,492	+10.478%
2024-12-13	50.9300	51.0900	50.2100	50.5700	-0.746%	294,543	+11.548%
2024-12-12	51.2300	52.4300	50.8400	50.9500	-0.624%	241,121	+10.716%
2024-12-11	51.7400	52.1400	50.9100	51.2700	+0.529%	453,557	+10.025%
2024-12-10	50.9100	51.6400	50.1000	51.0000	+0.137%	249,274	+10.608%
2024-12-09	51.9000	52.0000	50.8950	50.9300	-0.991%	293,149	+10.760%
2024-12-06	51.3800	51.6800	50.7000	51.4400	+0.982%	326,190	+9.662%
2024-12-05	51.8700	52.0600	50.8400	50.9400	-1.375%	208,977	+10.738%
2024-12-04	51.3800	51.7800	51.0000	51.6500	+0.761%	277,128	+9.216%
2024-12-03	51.7400	52.5000	51.1350	51.2600	-1.081%	275,913	+10.047%
2024-12-02	52.3300	52.4800	51.4600	51.8200	-0.365%	295,448	+8.858%
2024-11-29	52.7800	52.7800	51.3200	52.0100	-0.574%	138,344	+8.460%
2024-11-27	53.0400	53.2900	52.2500	52.3100	-1.153%	191,971	+7.838%
2024-11-26	53.6300	53.8550	52.8850	52.9200	-1.727%	232,005	+6.595%
2024-11-25	53.6100	55.2900	53.2500	53.8500	+1.969%	385,477	+4.754%
2024-11-22	51.8100	52.9800	51.5950	52.8100	+2.524%	255,539	+6.817%
2024-11-21	50.9900	52.0800	50.8200	51.5100	+1.498%	195,796	+9.513%
2024-11-20	50.8400	51.1450	50.4266	50.7500	-0.432%	220,885	+11.153%
2024-11-19	50.4700	51.2150	50.4700	50.9700	-0.991%	174,245	+10.673%
2024-11-18	51.7800	52.1900	51.3700	51.4800	-0.579%	296,502	+9.577%
2024-11-15	52.1400	52.1400	51.1900	51.7800	+0.271%	276,325	+8.942%
2024-11-14	51.9900	52.2700	51.4800	51.6400	-0.039%	237,982	+9.237%
2024-11-13	52.8600	53.4700	51.6300	51.6600	-1.110%	311,131	+9.195%
2024-11-12	52.8900	53.5550	52.0400	52.2400	-1.322%	283,110	+7.982%
2024-11-11	52.0000	54.0700	51.5200	52.9400	+3.581%	353,490	+6.555%
2024-11-08	50.5200	51.6100	49.7250	51.1100	+0.373%	305,091	+10.370%
2024-11-07	52.5200	52.5200	50.5800	50.9200	-3.634%	332,473	+10.782%

document.getElementById("VTHbZN").onerror = function(){this.style.display='none';}; .dark-mode .Z7yylB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z7yylB{ color: #333333; background-color: white; border: 2px solid #333333; }CATYCathay General Bancorpstock NASDAQ

CATY
Cathay General Bancorp
stock NASDAQ