Cathay General Bancorp CATY
65.65 USD +0.38 (+0.58%)
Regular-session close
65.65 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
64.88 Day range 65.76
45.17 52-week range 65.98
- YTD
- +35.67%
- 1 year
- +39.74%
CATY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 65.48 | 65.76 | 64.88 | 65.65 | +0.38 | +0.58% | 255,284 |
| Nov 12, 2026 | 65.56 | 66.09 | 64.83 | 65.27 | -0.26 | -0.40% | 349,600 |
| Nov 11, 2026 | 65.41 | 65.59 | 64.93 | 65.53 | +0.18 | +0.28% | 382,200 |
| Nov 10, 2026 | 64.98 | 65.52 | 64.59 | 65.35 | -0.02 | -0.03% | 287,100 |
| Nov 9, 2026 | 65.08 | 65.88 | 64.75 | 65.37 | +1.15 | +1.79% | 424,200 |
| Nov 6, 2026 | 63.71 | 65.75 | 63.66 | 64.22 | +0.06 | +0.09% | 478,100 |
| Nov 5, 2026 | 66.84 | 67.54 | 63.96 | 64.16 | -1.82 | -2.76% | 551,000 |
| Nov 4, 2026 | 66.56 | 67.62 | 65.67 | 65.98 | +1.05 | +1.62% | 546,900 |
| Nov 3, 2026 | 65.57 | 65.84 | 64.86 | 64.93 | -0.64 | -0.98% | 436,700 |
| Nov 2, 2026 | 65.06 | 66.26 | 64.95 | 65.57 | +1.17 | +1.82% | 546,100 |
| Oct 30, 2026 | 65.69 | 65.69 | 64.24 | 64.40 | -0.95 | -1.45% | 421,900 |
| Oct 29, 2026 | 65.18 | 65.83 | 64.74 | 65.35 | +0.69 | +1.07% | 690,100 |
| Oct 28, 2026 | 64.74 | 65.05 | 63.65 | 64.66 | -0.03 | -0.05% | 760,900 |
| Oct 27, 2026 | 64.90 | 65.25 | 63.99 | 64.69 | -0.03 | -0.05% | 513,700 |
| Oct 26, 2026 | 64.59 | 65.08 | 64.43 | 64.72 | +0.42 | +0.65% | 548,700 |
| Oct 23, 2026 | 63.93 | 64.56 | 63.62 | 64.30 | +0.06 | +0.09% | 644,500 |
| Oct 22, 2026 | 61.14 | 64.71 | 58.99 | 64.24 | +3.61 | +5.95% | 1,006,100 |
| Oct 21, 2026 | 60.88 | 61.39 | 60.14 | 60.63 | -0.04 | -0.07% | 406,400 |
| Oct 20, 2026 | 59.75 | 61.14 | 59.65 | 60.67 | +1.00 | +1.68% | 331,200 |
| Oct 19, 2026 | 59.87 | 60.12 | 59.57 | 59.67 | -0.29 | -0.48% | 405,200 |
| Oct 16, 2026 | 60.27 | 61.17 | 59.70 | 59.96 | -0.19 | -0.32% | 535,100 |
| Oct 15, 2026 | 59.51 | 60.32 | 59.21 | 60.15 | +1.10 | +1.86% | 421,700 |
| Oct 14, 2026 | 58.30 | 59.23 | 58.21 | 59.05 | -0.29 | -0.49% | 406,400 |
| Oct 13, 2026 | 59.92 | 60.08 | 58.99 | 59.34 | -0.22 | -0.37% | 382,800 |
| Oct 12, 2026 | 59.12 | 60.01 | 58.80 | 59.56 | +0.44 | +0.74% | 332,100 |
| Oct 9, 2026 | 59.56 | 59.56 | 58.96 | 59.12 | -0.48 | -0.81% | 261,700 |
| Oct 8, 2026 | 59.06 | 59.72 | 58.62 | 59.60 | +0.49 | +0.83% | 467,200 |
| Oct 7, 2026 | 59.37 | 59.61 | 58.67 | 59.11 | -1.05 | -1.75% | 416,500 |
| Oct 6, 2026 | 60.61 | 60.91 | 60.04 | 60.16 | -0.32 | -0.53% | 316,900 |
| Oct 5, 2026 | 60.80 | 60.99 | 60.08 | 60.48 | -0.36 | -0.59% | 514,500 |
| Oct 2, 2026 | 60.75 | 61.36 | 60.36 | 60.84 | +0.76 | +1.26% | 463,300 |
| Oct 1, 2026 | 59.25 | 60.12 | 58.29 | 60.08 | +0.58 | +0.97% | 459,500 |
| Sep 30, 2026 | 59.87 | 60.27 | 59.18 | 59.50 | -0.36 | -0.60% | 375,300 |
| Sep 29, 2026 | 60.79 | 61.20 | 59.74 | 59.86 | -0.88 | -1.45% | 392,500 |
| Sep 28, 2026 | 61.35 | 61.45 | 60.71 | 60.74 | -0.71 | -1.16% | 415,100 |
| Sep 25, 2026 | 61.37 | 61.92 | 61.31 | 61.45 | +0.32 | +0.52% | 480,800 |
| Sep 24, 2026 | 60.51 | 61.34 | 60.27 | 61.13 | +0.66 | +1.09% | 486,900 |
| Sep 23, 2026 | 60.56 | 61.09 | 60.19 | 60.47 | -0.23 | -0.38% | 427,900 |
| Sep 22, 2026 | 61.88 | 62.08 | 60.69 | 60.70 | -0.78 | -1.27% | 637,700 |
| Sep 21, 2026 | 62.29 | 62.56 | 61.47 | 61.48 | -0.77 | -1.24% | 599,300 |
| Sep 18, 2026 | 61.70 | 62.35 | 61.39 | 62.25 | +0.23 | +0.37% | 1,595,000 |
| Sep 17, 2026 | 62.67 | 62.72 | 61.86 | 62.02 | +0.02 | +0.03% | 359,600 |
| Sep 16, 2026 | 62.43 | 62.77 | 60.94 | 62.00 | -0.45 | -0.72% | 660,800 |
| Sep 15, 2026 | 62.41 | 63.08 | 62.28 | 62.45 | +0.03 | +0.05% | 460,100 |
| Sep 14, 2026 | 62.07 | 62.82 | 62.07 | 62.42 | +0.41 | +0.66% | 383,300 |
| Sep 11, 2026 | 62.60 | 63.18 | 61.41 | 62.01 | -0.03 | -0.05% | 347,900 |
| Sep 10, 2026 | 61.30 | 62.08 | 60.83 | 62.04 | +0.70 | +1.14% | 310,700 |
| Sep 9, 2026 | 61.45 | 62.02 | 61.13 | 61.34 | -0.52 | -0.84% | 416,800 |
| Sep 8, 2026 | 62.54 | 62.72 | 61.82 | 61.86 | -0.83 | -1.32% | 409,700 |
| Sep 4, 2026 | 62.24 | 63.13 | 62.06 | 62.69 | +0.11 | +0.18% | 314,000 |
| Sep 3, 2026 | 62.30 | 63.11 | 62.08 | 62.58 | +0.58 | +0.94% | 419,300 |
| Sep 2, 2026 | 61.13 | 62.51 | 60.83 | 62.00 | +1.27 | +2.09% | 502,500 |
| Sep 1, 2026 | 61.02 | 61.59 | 60.44 | 60.73 | -0.48 | -0.78% | 616,400 |
| Aug 31, 2026 | 61.65 | 61.74 | 61.05 | 61.21 | -0.66 | -1.07% | 513,100 |
| Aug 28, 2026 | 61.76 | 62.14 | 61.47 | 61.87 | -0.25 | -0.40% | 425,800 |
| Aug 27, 2026 | 61.68 | 62.15 | 61.17 | 62.12 | +0.08 | +0.13% | 286,400 |
| Aug 26, 2026 | 62.09 | 62.34 | 61.74 | 62.04 | +0.15 | +0.24% | 222,600 |
| Aug 25, 2026 | 62.47 | 62.48 | 61.82 | 61.89 | -0.44 | -0.71% | 259,100 |
| Aug 24, 2026 | 62.22 | 62.82 | 62.15 | 62.33 | +0.03 | +0.05% | 498,600 |
| Aug 21, 2026 | 62.73 | 62.95 | 61.86 | 62.30 | -0.12 | -0.19% | 341,600 |
| Aug 20, 2026 | 62.21 | 62.72 | 62.12 | 62.42 | -0.09 | -0.14% | 328,000 |
| Aug 19, 2026 | 64.24 | 64.24 | 62.36 | 62.51 | -1.69 | -2.63% | 379,600 |
| Aug 18, 2026 | 64.55 | 64.80 | 63.87 | 64.20 | -0.20 | -0.31% | 365,600 |
| Aug 17, 2026 | 64.72 | 65.26 | 64.39 | 64.40 | -0.53 | -0.82% | 346,400 |
| Aug 14, 2026 | 64.54 | 65.17 | 64.54 | 64.93 | +0.32 | +0.50% | 268,000 |
65 days, newest first. Daily bars as drawn on the CATY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.