5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-7.05%
3 MONTH PERFORMANCE
-25.44%
6 MONTH PERFORMANCE
-62.39%
YEAR-TO-DATE PERFORMANCE
-25.44%
1 YEAR PERFORMANCE
-41.55%
CASI Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $2.11 | $2.15 (1.9%) | $2.19 | $2.11 | 6,978 | $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 |
| 01/31/2025 | $2.50 | $2.48 (-0.8%) | $2.51 | $2.36 | 15,034 | $37.93 M |
| 01/30/2025 | $2.30 | $2.50 (8.7%) | $2.54 | $2.30 | 10,300 | $38.24 M |
| 01/29/2025 | $2.50 | $2.37 (-5.2%) | $2.51 | $2.27 | 20,600 | $36.25 M |
| 01/28/2025 | $2.60 | $2.48 (-4.62%) | $2.73 | $2.45 | 10,147 | $37.93 M |
| 01/27/2025 | $2.58 | $2.55 (-1.16%) | $2.72 | $2.44 | 16,201 | $39.00 M |
| 01/24/2025 | $2.58 | $2.66 (3.1%) | $2.79 | $2.57 | 37,700 | $40.68 M |
| 01/23/2025 | $2.52 | $2.58 (2.38%) | $2.72 | $2.51 | 14,200 | $39.46 M |
| 01/22/2025 | $2.60 | $2.58 (-0.77%) | $2.79 | $2.50 | 50,562 | $39.46 M |
| 01/21/2025 | $2.74 | $2.63 (-4.01%) | $2.86 | $2.56 | 22,720 | $40.22 M |
| 01/17/2025 | $2.57 | $2.62 (1.95%) | $2.76 | $2.51 | 8,000 | $40.07 M |
| 01/16/2025 | $2.60 | $2.50 (-3.85%) | $2.63 | $2.44 | 33,514 | $38.24 M |
| 01/15/2025 | $2.76 | $2.54 (-7.97%) | $2.76 | $2.48 | 21,200 | $38.85 M |
| 01/14/2025 | $2.70 | $2.54 (-5.93%) | $2.70 | $2.44 | 25,829 | $38.85 M |
| 01/13/2025 | $2.63 | $2.65 (0.76%) | $2.81 | $2.59 | 12,726 | $40.53 M |
| 01/10/2025 | $2.90 | $2.61 (-10%) | $2.90 | $2.58 | 36,249 | $39.92 M |
| 01/08/2025 | $3.13 | $2.86 (-8.63%) | $3.14 | $2.80 | 26,143 | $43.74 M |
| 01/07/2025 | $3.03 | $3.21 (5.94%) | $3.29 | $3.02 | 38,625 | $49.10 M |
| 01/06/2025 | $2.88 | $3.08 (6.94%) | $3.12 | $2.68 | 66,335 | $47.11 M |
| 01/03/2025 | $2.89 | $2.88 (-0.35%) | $3.15 | $2.83 | 46,080 | $44.05 M |
| 01/02/2025 | $2.70 | $2.98 (10.37%) | $2.98 | $2.70 | 20,100 | $45.58 M |
| 12/31/2024 | $2.82 | $2.83 (0.35%) | $2.98 | $2.62 | 32,218 | $43.28 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
