5 DAY PERFORMANCE
+3.13%
1 MONTH PERFORMANCE
+30.26%
3 MONTH PERFORMANCE
-27.21%
6 MONTH PERFORMANCE
-34.87%
YEAR-TO-DATE PERFORMANCE
+16.47%
1 YEAR PERFORMANCE
-60.40%
CASI Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $0.97 | $0.99 (2.07%) | $1.02 | $0.97 | 30.78 K | $15.89 M |
| 01/28/2026 | $0.99 | $1.00 (1.01%) | $1.05 | $0.97 | 3.92 K | $16.05 M |
| 01/27/2026 | $1.00 | $1.03 (3%) | $1.04 | $1.00 | 19.44 K | $16.53 M |
| 01/26/2026 | $0.96 | $0.98 (2.08%) | $1.01 | $0.96 | 30.31 K | $15.73 M |
| 01/23/2026 | $0.97 | $0.96 (-1.03%) | $1.01 | $0.90 | 64.01 K | $15.41 M |
| 01/22/2026 | $1.00 | $0.99 (-1.04%) | $1.00 | $0.94 | 31.24 K | $15.85 M |
| 01/21/2026 | $0.94 | $1.00 (5.93%) | $1.01 | $0.94 | 17.82 K | $16.05 M |
| 01/20/2026 | $0.96 | $0.99 (3.13%) | $1.00 | $0.94 | 29.32 K | $15.89 M |
| 01/16/2026 | $1.04 | $0.96 (-7.98%) | $1.05 | $0.95 | 27.11 K | $15.36 M |
| 01/15/2026 | $1.00 | $1.04 (4%) | $1.10 | $0.95 | 279.10 K | $16.69 M |
| 01/14/2026 | $1.06 | $1.02 (-3.77%) | $1.06 | $0.96 | 38.11 K | $16.37 M |
| 01/13/2026 | $1.08 | $1.04 (-3.7%) | $1.08 | $1.00 | 12.84 K | $16.69 M |
| 01/12/2026 | $1.09 | $1.08 (-0.92%) | $1.17 | $1.05 | 58.43 K | $17.33 M |
| 01/09/2026 | $1.20 | $1.10 (-8.33%) | $1.20 | $1.02 | 116.70 K | $17.65 M |
| 01/08/2026 | $0.85 | $1.07 (25.88%) | $1.07 | $0.82 | 125.43 K | $17.17 M |
| 01/07/2026 | $0.85 | $0.86 (1.65%) | $0.91 | $0.82 | 8.23 K | $13.87 M |
| 01/06/2026 | $0.90 | $0.85 (-5.23%) | $0.90 | $0.84 | 6.30 K | $13.64 M |
| 01/05/2026 | $0.81 | $0.85 (4.99%) | $0.91 | $0.81 | 22.20 K | $13.62 M |
| 01/02/2026 | $0.87 | $0.82 (-4.96%) | $0.87 | $0.81 | 10.83 K | $13.22 M |
| 12/31/2025 | $0.75 | $0.85 (13.33%) | $0.87 | $0.75 | 31.20 K | $13.64 M |
| 12/30/2025 | $0.78 | $0.76 (-2.56%) | $0.81 | $0.76 | 58.30 K | $12.20 M |
| 12/29/2025 | $0.76 | $0.77 (1.68%) | $0.78 | $0.76 | 45.70 K | $12.40 M |
| 12/26/2025 | $0.76 | $0.79 (3.88%) | $0.82 | $0.75 | 36.00 K | $12.67 M |
| 12/24/2025 | $0.75 | $0.78 (4.27%) | $0.82 | $0.75 | 23.20 K | $12.55 M |
| 12/23/2025 | $0.82 | $0.75 (-8.15%) | $0.85 | $0.75 | 55.41 K | $12.09 M |
| 12/22/2025 | $0.81 | $0.80 (-1.2%) | $0.86 | $0.80 | 21.20 K | $12.84 M |
| 12/19/2025 | $0.88 | $0.81 (-7.84%) | $0.88 | $0.81 | 8.32 K | $13.00 M |
| 12/18/2025 | $0.85 | $0.83 (-2.11%) | $0.88 | $0.83 | 11.70 K | $13.35 M |
| 12/17/2025 | $0.83 | $0.84 (1.46%) | $0.93 | $0.83 | 21.60 K | $13.52 M |
| 12/16/2025 | $0.88 | $0.88 (0%) | $0.93 | $0.85 | 13.33 K | $14.12 M |
| 12/15/2025 | $0.86 | $0.87 (1.02%) | $0.95 | $0.86 | 27.14 K | $13.96 M |
| 12/12/2025 | $0.94 | $0.86 (-7.7%) | $0.94 | $0.85 | 18.20 K | $13.85 M |
| 12/11/2025 | $0.85 | $0.94 (10%) | $0.97 | $0.85 | 39.22 K | $15.01 M |
| 12/10/2025 | $0.85 | $0.84 (-0.76%) | $0.86 | $0.80 | 25.32 K | $13.54 M |
| 12/09/2025 | $0.93 | $0.86 (-7.87%) | $0.97 | $0.84 | 72.43 K | $13.75 M |
| 12/08/2025 | $0.96 | $0.93 (-3.38%) | $1.05 | $0.93 | 53.20 K | $14.93 M |
| 12/05/2025 | $1.06 | $0.96 (-9.42%) | $1.09 | $0.95 | 35.01 K | $15.41 M |
| 12/04/2025 | $0.96 | $0.98 (1.56%) | $0.99 | $0.94 | 26.57 K | $15.70 M |
| 12/03/2025 | $0.96 | $0.94 (-2.08%) | $1.00 | $0.94 | 21.91 K | $15.09 M |
| 12/02/2025 | $0.97 | $0.93 (-3.94%) | $1.02 | $0.93 | 102.22 K | $14.95 M |
| 12/01/2025 | $1.02 | $0.99 (-3.35%) | $1.04 | $0.94 | 50.32 K | $15.82 M |
| 11/28/2025 | $1.05 | $1.02 (-2.86%) | $1.05 | $1.02 | 36.20 K | $16.37 M |
| 11/26/2025 | $1.14 | $1.01 (-11.4%) | $1.17 | $1.01 | 36.72 K | $16.21 M |
| 11/25/2025 | $1.18 | $1.13 (-4.24%) | $1.18 | $1.10 | 24.32 K | $18.14 M |
| 11/24/2025 | $1.24 | $1.20 (-3.23%) | $1.24 | $1.17 | 25.89 K | $19.26 M |
| 11/21/2025 | $1.21 | $1.23 (1.65%) | $1.25 | $1.17 | 22.30 K | $19.74 M |
| 11/20/2025 | $1.19 | $1.19 (0%) | $1.23 | $1.15 | 14.22 K | $19.10 M |
| 11/19/2025 | $1.22 | $1.20 (-1.64%) | $1.22 | $1.16 | 15.53 K | $19.26 M |
| 11/18/2025 | $1.15 | $1.21 (5.22%) | $1.24 | $1.15 | 5.45 K | $19.42 M |
| 11/17/2025 | $1.27 | $1.19 (-6.3%) | $1.27 | $1.12 | 54.65 K | $19.10 M |
| 11/14/2025 | $1.33 | $1.26 (-5.26%) | $1.35 | $1.26 | 20.60 K | $20.22 M |
| 11/13/2025 | $1.42 | $1.34 (-5.63%) | $1.48 | $1.32 | 17.24 K | $21.51 M |
| 11/12/2025 | $1.37 | $1.45 (5.84%) | $1.48 | $1.37 | 17.78 K | $22.48 M |
| 11/11/2025 | $1.34 | $1.38 (2.99%) | $1.45 | $1.31 | 25.10 K | $21.40 M |
| 11/10/2025 | $1.40 | $1.34 (-4.29%) | $1.41 | $1.30 | 26.64 K | $20.78 M |
| 11/07/2025 | $1.35 | $1.38 (2.22%) | $1.45 | $1.28 | 33.41 K | $21.40 M |
| 11/06/2025 | $1.38 | $1.33 (-3.62%) | $1.47 | $1.30 | 11.60 K | $20.62 M |
| 11/05/2025 | $1.31 | $1.35 (3.05%) | $1.37 | $1.31 | 21.02 K | $20.93 M |
| 11/04/2025 | $1.40 | $1.33 (-5%) | $1.40 | $1.30 | 20.10 K | $20.62 M |
| 11/03/2025 | $1.46 | $1.39 (-4.79%) | $1.46 | $1.37 | 18.03 K | $21.55 M |
| 10/31/2025 | $1.44 | $1.44 (0%) | $1.44 | $1.37 | 19.22 K | $22.33 M |
| 10/30/2025 | $1.52 | $1.36 (-10.53%) | $1.54 | $1.35 | 64.63 K | $21.09 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.
