5 DAY PERFORMANCE
-16.41%
1 MONTH PERFORMANCE
+15.60%
3 MONTH PERFORMANCE
-13.76%
6 MONTH PERFORMANCE
-33.74%
YEAR-TO-DATE PERFORMANCE
-42.40%
1 YEAR PERFORMANCE
-73.96%
CASI Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/08/2025 | $1.47 | $1.63 (10.88%) | $1.72 | $1.47 | 230.16 K | $25.25 M |
| 08/07/2025 | $1.68 | $1.47 (-12.5%) | $1.70 | $1.47 | 302.00 K | $22.77 M |
| 08/06/2025 | $1.95 | $1.68 (-13.85%) | $1.95 | $1.68 | 477.80 K | $26.03 M |
| 08/05/2025 | $1.88 | $1.94 (3.19%) | $2.15 | $1.86 | 1.44 M | $30.06 M |
| 08/04/2025 | $1.41 | $1.95 (38.3%) | $2.57 | $1.37 | 64.20 M | $30.21 M |
| 08/01/2025 | $1.29 | $1.29 (0%) | $1.36 | $1.25 | 14.30 K | $19.99 M |
| 07/31/2025 | $1.49 | $1.30 (-12.75%) | $1.51 | $1.30 | 68.10 K | $20.14 M |
| 07/30/2025 | $1.55 | $1.52 (-1.94%) | $1.58 | $1.48 | 25.30 K | $23.55 M |
| 07/29/2025 | $1.69 | $1.52 (-10.06%) | $1.77 | $1.50 | 86.74 K | $23.55 M |
| 07/28/2025 | $1.51 | $1.62 (7.28%) | $1.62 | $1.49 | 45.00 K | $25.10 M |
| 07/25/2025 | $1.44 | $1.48 (2.78%) | $1.58 | $1.42 | 70.01 K | $22.93 M |
| 07/24/2025 | $1.33 | $1.42 (6.77%) | $1.44 | $1.32 | 77.50 K | $22.00 M |
| 07/23/2025 | $1.25 | $1.37 (9.6%) | $1.41 | $1.24 | 148.50 K | $21.22 M |
| 07/22/2025 | $1.26 | $1.25 (-0.79%) | $1.27 | $1.22 | 747.64 K | $19.37 M |
| 07/21/2025 | $1.29 | $1.22 (-5.43%) | $1.32 | $1.22 | 14.54 K | $18.90 M |
| 07/18/2025 | $1.29 | $1.26 (-2.33%) | $1.33 | $1.26 | 15.90 K | $19.52 M |
| 07/17/2025 | $1.31 | $1.29 (-1.53%) | $1.33 | $1.22 | 57.49 K | $19.99 M |
| 07/16/2025 | $1.30 | $1.32 (1.54%) | $1.33 | $1.21 | 17.73 K | $20.45 M |
| 07/15/2025 | $1.40 | $1.30 (-7.14%) | $1.41 | $1.30 | 12.20 K | $20.14 M |
| 07/14/2025 | $1.40 | $1.43 (2.14%) | $1.44 | $1.34 | 18.87 K | $22.15 M |
| 07/11/2025 | $1.41 | $1.40 (-0.71%) | $1.43 | $1.32 | 26.81 K | $21.69 M |
| 07/10/2025 | $1.36 | $1.43 (5.15%) | $1.45 | $1.36 | 18.44 K | $22.15 M |
| 07/09/2025 | $1.42 | $1.41 (-0.7%) | $1.45 | $1.32 | 22.43 K | $21.84 M |
| 07/08/2025 | $1.30 | $1.41 (8.46%) | $1.42 | $1.28 | 73.10 K | $21.84 M |
| 07/07/2025 | $1.31 | $1.33 (1.53%) | $1.33 | $1.23 | 21.73 K | $20.61 M |
| 07/03/2025 | $1.38 | $1.30 (-5.8%) | $1.39 | $1.30 | 12.60 K | $20.14 M |
| 07/02/2025 | $1.30 | $1.33 (2.31%) | $1.50 | $1.29 | 72.53 K | $20.61 M |
| 07/01/2025 | $1.18 | $1.33 (12.71%) | $1.33 | $1.18 | 23.90 K | $20.61 M |
| 06/30/2025 | $1.20 | $1.18 (-1.67%) | $1.26 | $1.09 | 126.96 K | $18.28 M |
| 06/27/2025 | $1.26 | $1.20 (-4.76%) | $1.29 | $1.19 | 30.60 K | $18.59 M |
| 06/26/2025 | $1.30 | $1.30 (0%) | $1.30 | $1.25 | 39.40 K | $20.14 M |
| 06/25/2025 | $1.35 | $1.30 (-3.7%) | $1.35 | $1.27 | 28.23 K | $20.14 M |
| 06/24/2025 | $1.24 | $1.35 (8.87%) | $1.42 | $1.24 | 49.77 K | $20.92 M |
| 06/23/2025 | $1.32 | $1.23 (-6.82%) | $1.34 | $1.22 | 99.48 K | $19.06 M |
| 06/20/2025 | $1.37 | $1.33 (-2.92%) | $1.47 | $1.31 | 100.63 K | $20.61 M |
| 06/18/2025 | $1.55 | $1.36 (-12.26%) | $1.56 | $1.30 | 241.02 K | $21.07 M |
| 06/17/2025 | $1.40 | $1.47 (5%) | $2.07 | $1.25 | 851.40 K | $22.77 M |
| 06/16/2025 | $1.90 | $1.33 (-30%) | $1.90 | $1.10 | 597.90 K | $20.61 M |
| 06/13/2025 | $1.75 | $1.84 (5.14%) | $2.92 | $1.72 | 3.85 M | $28.51 M |
| 06/12/2025 | $1.81 | $1.79 (-1.1%) | $1.81 | $1.79 | 2.60 K | $27.73 M |
| 06/11/2025 | $1.85 | $1.83 (-1.08%) | $1.85 | $1.83 | 7.53 K | $28.35 M |
| 06/10/2025 | $1.86 | $1.87 (0.54%) | $1.87 | $1.74 | 17.90 K | $28.97 M |
| 06/09/2025 | $1.88 | $1.87 (-0.53%) | $1.88 | $1.83 | 14.14 K | $28.97 M |
| 06/06/2025 | $1.89 | $1.86 (-1.59%) | $1.89 | $1.86 | 3.89 K | $28.82 M |
| 06/05/2025 | $1.91 | $1.87 (-2.09%) | $1.91 | $1.87 | 1.43 K | $28.97 M |
| 06/04/2025 | $1.82 | $1.93 (6.04%) | $1.93 | $1.82 | 2.70 K | $29.90 M |
| 06/03/2025 | $1.83 | $1.86 (1.64%) | $2.00 | $1.83 | 22.83 K | $28.82 M |
| 06/02/2025 | $1.87 | $1.85 (-1.07%) | $1.87 | $1.82 | 4.50 K | $28.66 M |
| 05/30/2025 | $1.92 | $1.89 (-1.56%) | $1.92 | $1.89 | 4.02 K | $29.28 M |
| 05/29/2025 | $1.89 | $1.88 (-0.53%) | $1.89 | $1.88 | 8.75 K | $29.13 M |
| 05/28/2025 | $1.84 | $1.88 (2.17%) | $1.88 | $1.84 | 9.86 K | $29.13 M |
| 05/27/2025 | $1.87 | $1.89 (1.07%) | $1.89 | $1.77 | 4.20 K | $29.28 M |
| 05/23/2025 | $1.89 | $1.87 (-1.06%) | $1.90 | $1.87 | 3.80 K | $28.97 M |
| 05/22/2025 | $1.96 | $1.89 (-3.57%) | $1.96 | $1.87 | 10.29 K | $29.28 M |
| 05/21/2025 | $1.82 | $1.92 (5.49%) | $1.96 | $1.82 | 13.30 K | $29.75 M |
| 05/20/2025 | $1.90 | $1.87 (-1.58%) | $1.97 | $1.84 | 7.12 K | $28.97 M |
| 05/19/2025 | $1.98 | $1.91 (-3.54%) | $1.98 | $1.91 | 3.12 K | $29.59 M |
| 05/16/2025 | $1.97 | $1.94 (-1.52%) | $1.97 | $1.77 | 4.80 K | $30.06 M |
| 05/15/2025 | $1.89 | $1.81 (-4.23%) | $1.97 | $1.81 | 17.13 K | $28.04 M |
| 05/14/2025 | $1.99 | $1.91 (-4.02%) | $1.99 | $1.87 | 6.00 K | $29.59 M |
| 05/13/2025 | $1.84 | $1.86 (1.09%) | $1.89 | $1.82 | 5.81 K | $28.82 M |
| 05/12/2025 | $1.91 | $1.89 (-1.05%) | $1.95 | $1.81 | 11.90 K | $29.28 M |
| 05/09/2025 | $1.87 | $1.89 (1.07%) | $1.93 | $1.87 | 3.31 K | $29.28 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.
