5 DAY PERFORMANCE
-5.37%
1 MONTH PERFORMANCE
-7.62%
3 MONTH PERFORMANCE
-21.77%
6 MONTH PERFORMANCE
-67.72%
YEAR-TO-DATE PERFORMANCE
-31.45%
1 YEAR PERFORMANCE
-18.83%
CASI Pharmaceuticals, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
05/01/2025 | $1.99 | $1.99 (0%) | $1.99 | $1.99 | 125 | |
04/30/2025 | $1.94 | $1.94 (0%) | $1.94 | $1.94 | 2,658 | $30.06 M |
04/29/2025 | $2.08 | $2.00 (-3.85%) | $2.08 | $1.92 | 5,800 | $30.99 M |
04/28/2025 | $2.01 | $2.08 (3.48%) | $2.08 | $2.00 | 2,015 | $32.22 M |
04/25/2025 | $2.02 | $2.05 (1.49%) | $2.06 | $2.01 | 4,300 | $31.45 M |
04/24/2025 | $1.97 | $2.02 (2.54%) | $2.04 | $1.97 | 2,837 | $30.99 M |
04/23/2025 | $1.97 | $2.00 (1.52%) | $2.00 | $1.97 | 3,500 | $30.68 M |
04/22/2025 | $2.01 | $1.98 (-1.49%) | $2.07 | $1.94 | 10,565 | $30.37 M |
04/21/2025 | $1.95 | $1.92 (-1.54%) | $2.20 | $1.92 | 40,443 | $29.45 M |
04/17/2025 | $1.92 | $1.94 (1.04%) | $2.20 | $1.92 | 16,800 | $29.76 M |
04/16/2025 | $1.91 | $1.93 (1.05%) | $2.06 | $1.91 | 4,500 | $29.61 M |
04/15/2025 | $2.05 | $1.99 (-2.93%) | $2.06 | $1.99 | 4,538 | $30.53 M |
04/14/2025 | $2.01 | $2.10 (4.48%) | $2.14 | $1.92 | 33,300 | $32.21 M |
04/11/2025 | $2.09 | $1.95 (-6.7%) | $2.09 | $1.90 | 3,900 | $29.91 M |
04/10/2025 | $2.01 | $1.91 (-4.98%) | $2.22 | $1.88 | 9,532 | $29.30 M |
04/09/2025 | $1.93 | $2.11 (9.33%) | $2.37 | $1.90 | 28,200 | $32.37 M |
04/08/2025 | $2.07 | $2.04 (-1.45%) | $2.08 | $2.00 | 4,019 | $31.29 M |
04/07/2025 | $2.01 | $2.01 (0%) | $2.05 | $2.01 | 9,339 | $30.83 M |
04/04/2025 | $2.06 | $2.09 (1.46%) | $2.22 | $2.04 | 11,130 | $31.97 M |
04/03/2025 | $1.90 | $2.13 (12.11%) | $2.24 | $1.90 | 35,727 | $32.58 M |
04/02/2025 | $2.08 | $2.11 (1.44%) | $2.42 | $2.06 | 22,548 | $32.27 M |
04/01/2025 | $2.17 | $2.10 (-3.23%) | $2.17 | $2.08 | 8,400 | $32.12 M |
03/31/2025 | $2.12 | $2.16 (1.89%) | $2.17 | $2.12 | 3,312 | $33.04 M |
03/28/2025 | $2.11 | $2.15 (1.9%) | $2.19 | $2.11 | 7,000 | $32.88 M |
03/27/2025 | $2.15 | $2.20 (2.33%) | $2.22 | $2.10 | 2,744 | $33.65 M |
03/26/2025 | $2.27 | $2.11 (-7.05%) | $2.40 | $2.11 | 12,100 | $32.27 M |
03/25/2025 | $2.15 | $2.37 (10.23%) | $2.52 | $2.10 | 39,535 | $36.25 M |
03/24/2025 | $2.20 | $2.12 (-3.64%) | $2.50 | $2.07 | 13,100 | $32.42 M |
03/21/2025 | $2.28 | $2.21 (-3.07%) | $2.28 | $2.16 | 3,500 | $33.80 M |
03/20/2025 | $2.26 | $2.30 (1.77%) | $2.50 | $2.25 | 14,400 | $35.18 M |
03/19/2025 | $2.36 | $2.30 (-2.54%) | $2.38 | $2.30 | 4,122 | $35.18 M |
03/18/2025 | $2.25 | $2.43 (8%) | $2.48 | $2.23 | 13,524 | $37.17 M |
03/17/2025 | $2.22 | $2.26 (1.8%) | $2.42 | $2.13 | 12,512 | $34.57 M |
03/14/2025 | $2.04 | $2.23 (9.31%) | $2.40 | $2.04 | 7,553 | $34.11 M |
03/13/2025 | $2.15 | $2.07 (-3.72%) | $2.15 | $2.04 | 2,523 | $31.66 M |
03/12/2025 | $2.22 | $2.12 (-4.5%) | $2.23 | $2.11 | 5,200 | $32.42 M |
03/11/2025 | $2.04 | $2.21 (8.33%) | $2.21 | $2.04 | 2,618 | $33.80 M |
03/10/2025 | $2.20 | $2.24 (1.82%) | $2.33 | $2.20 | 4,730 | $34.26 M |
03/07/2025 | $2.49 | $2.20 (-11.65%) | $2.49 | $2.15 | 3,136 | $33.65 M |
03/06/2025 | $2.28 | $2.26 (-0.88%) | $2.38 | $2.24 | 12,100 | $34.57 M |
03/05/2025 | $2.38 | $2.28 (-4.2%) | $2.48 | $2.28 | 4,623 | $34.87 M |
03/04/2025 | $2.26 | $2.28 (0.88%) | $2.37 | $2.26 | 4,323 | $34.87 M |
03/03/2025 | $2.32 | $2.27 (-2.16%) | $2.46 | $2.27 | 1,400 | $34.72 M |
02/28/2025 | $2.37 | $2.25 (-5.06%) | $2.44 | $2.25 | 6,721 | $34.41 M |
02/27/2025 | $2.43 | $2.36 (-2.88%) | $2.43 | $2.34 | 6,900 | $36.09 M |
02/26/2025 | $2.34 | $2.34 (0%) | $2.41 | $2.34 | 5,002 | $35.79 M |
02/25/2025 | $2.37 | $2.33 (-1.69%) | $2.42 | $2.26 | 10,875 | $35.64 M |
02/24/2025 | $2.45 | $2.42 (-1.22%) | $2.46 | $2.36 | 11,100 | $37.01 M |
02/21/2025 | $2.40 | $2.45 (2.08%) | $2.50 | $2.40 | 7,000 | $37.47 M |
02/20/2025 | $2.44 | $2.46 (0.82%) | $2.52 | $2.40 | 6,200 | $37.62 M |
02/19/2025 | $2.52 | $2.47 (-1.98%) | $2.52 | $2.43 | 16,600 | $37.78 M |
02/18/2025 | $2.53 | $2.53 (0%) | $2.57 | $2.50 | 5,160 | $38.69 M |
02/14/2025 | $2.62 | $2.50 (-4.58%) | $2.65 | $2.48 | 19,900 | $38.24 M |
02/13/2025 | $2.55 | $2.59 (1.57%) | $2.63 | $2.53 | 8,000 | $39.61 M |
02/12/2025 | $2.51 | $2.54 (1.2%) | $2.54 | $2.43 | 12,860 | $38.85 M |
02/11/2025 | $2.40 | $2.42 (0.83%) | $2.50 | $2.40 | 8,311 | $37.01 M |
02/10/2025 | $2.52 | $2.47 (-1.98%) | $2.63 | $2.40 | 7,400 | $37.78 M |
02/07/2025 | $2.57 | $2.46 (-4.28%) | $2.57 | $2.40 | 11,247 | $37.62 M |
02/06/2025 | $2.42 | $2.68 (10.74%) | $2.68 | $2.39 | 5,400 | $40.99 M |
02/05/2025 | $2.64 | $2.55 (-3.41%) | $2.64 | $2.37 | 11,915 | $39.00 M |
02/04/2025 | $2.38 | $2.55 (7.14%) | $2.65 | $2.38 | 25,202 | $39.00 M |
02/03/2025 | $2.36 | $2.36 (0%) | $2.58 | $2.30 | 37,722 | $36.09 M |