-
5 DAY PERFORMANCE
+1.26% -
1 MONTH PERFORMANCE
+0.72% -
3 MONTH PERFORMANCE
-14.33% -
6 MONTH PERFORMANCE
+70.30% -
YEAR-TO-DATE PERFORMANCE
-21.51% -
1 YEAR PERFORMANCE
+22.17%
CASI Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $5.48 | $5.62 (2.55%) | $5.69 | $5.26 | 18,716 | $75.98 M |
| 11/15/2024 | $5.51 | $5.33 (-3.27%) | $5.95 | $5.31 | 27,316 | $72.06 M |
| 11/14/2024 | $5.26 | $5.88 (11.79%) | $5.89 | $5.26 | 19,520 | $79.49 M |
| 11/13/2024 | $5.50 | $5.55 (0.91%) | $5.65 | $5.25 | 16,608 | $75.03 M |
| 11/12/2024 | $5.28 | $5.60 (6.06%) | $5.88 | $5.21 | 24,011 | $75.71 M |
| 11/11/2024 | $5.46 | $5.59 (2.38%) | $5.68 | $5.40 | 13,600 | $75.57 M |
| 11/08/2024 | $5.79 | $5.48 (-5.35%) | $5.79 | $5.47 | 21,600 | $74.09 M |
| 11/07/2024 | $5.55 | $5.62 (1.26%) | $5.95 | $5.55 | 8,938 | $75.98 M |
| 11/06/2024 | $6.08 | $5.78 (-4.93%) | $6.13 | $5.53 | 69,600 | $78.14 M |
| 11/05/2024 | $6.10 | $5.96 (-2.3%) | $6.30 | $5.84 | 156,700 | $80.58 M |
| 11/04/2024 | $5.99 | $6.14 (2.5%) | $6.14 | $5.66 | 54,029 | $83.01 M |
| 11/01/2024 | $5.73 | $6.01 (4.89%) | $6.13 | $5.73 | 27,700 | $81.25 M |
| 10/31/2024 | $6.14 | $6.04 (-1.63%) | $6.20 | $5.81 | 26,014 | $81.66 M |
| 10/30/2024 | $5.91 | $6.12 (3.55%) | $6.15 | $5.81 | 24,804 | $82.74 M |
| 10/29/2024 | $6.00 | $6.14 (2.33%) | $6.20 | $5.72 | 37,922 | $83.01 M |
| 10/28/2024 | $6.26 | $5.87 (-6.23%) | $6.44 | $5.76 | 43,800 | $79.36 M |
| 10/25/2024 | $5.62 | $6.50 (15.66%) | $6.50 | $5.62 | 8,803 | $87.88 M |
| 10/24/2024 | $5.58 | $5.83 (4.48%) | $5.99 | $5.58 | 22,624 | $78.82 M |
| 10/23/2024 | $5.66 | $5.50 (-2.83%) | $5.66 | $5.39 | 10,524 | $74.36 M |
| 10/22/2024 | $5.66 | $5.55 (-1.94%) | $5.66 | $5.23 | 33,700 | $75.03 M |
| 10/21/2024 | $5.75 | $5.50 (-4.35%) | $5.75 | $5.30 | 6,617 | $74.36 M |
| 10/18/2024 | $5.49 | $5.58 (1.64%) | $5.78 | $5.43 | 19,800 | $75.44 M |
| 10/17/2024 | $5.35 | $5.43 (1.5%) | $5.57 | $5.20 | 54,416 | $73.41 M |
| 10/16/2024 | $5.59 | $5.40 (-3.4%) | $6.24 | $5.40 | 18,212 | $73.00 M |
| 10/15/2024 | $5.90 | $5.58 (-5.42%) | $6.00 | $5.31 | 23,900 | $75.44 M |
| 10/14/2024 | $5.66 | $5.82 (2.83%) | $5.92 | $5.58 | 31,900 | $78.68 M |
| 10/11/2024 | $5.82 | $5.82 (0%) | $5.97 | $5.50 | 9,144 | $78.68 M |
| 10/10/2024 | $6.08 | $5.88 (-3.29%) | $7.14 | $5.65 | 58,300 | $79.49 M |
| 10/09/2024 | $6.00 | $6.05 (0.83%) | $7.50 | $5.75 | 208,100 | $81.79 M |
| 10/08/2024 | $5.75 | $5.70 (-0.87%) | $5.96 | $5.55 | 13,600 | $77.06 M |
| 10/07/2024 | $5.59 | $5.75 (2.86%) | $5.89 | $5.52 | 18,319 | $77.74 M |
| 10/04/2024 | $5.46 | $5.53 (1.28%) | $5.77 | $5.46 | 6,500 | $74.76 M |
| 10/03/2024 | $5.50 | $5.44 (-1.09%) | $6.15 | $5.29 | 36,649 | $73.55 M |
| 10/02/2024 | $5.66 | $5.53 (-2.3%) | $5.75 | $5.32 | 10,390 | $74.76 M |
| 10/01/2024 | $6.00 | $5.61 (-6.5%) | $6.01 | $5.51 | 24,120 | $75.84 M |
| 09/30/2024 | $5.95 | $6.16 (3.53%) | $6.43 | $5.95 | 20,700 | $83.28 M |
| 09/27/2024 | $5.76 | $6.01 (4.34%) | $6.29 | $5.76 | 8,800 | $81.25 M |
| 09/26/2024 | $5.30 | $5.78 (9.06%) | $5.97 | $4.84 | 23,030 | $78.14 M |
| 09/25/2024 | $5.87 | $5.27 (-10.22%) | $5.87 | $5.22 | 11,900 | $71.25 M |
| 09/24/2024 | $6.08 | $5.51 (-9.38%) | $6.70 | $5.51 | 37,216 | $74.49 M |
| 09/23/2024 | $6.35 | $6.08 (-4.25%) | $6.59 | $6.05 | 16,800 | $82.20 M |
| 09/20/2024 | $6.57 | $6.47 (-1.52%) | $6.68 | $6.37 | 8,813 | $87.47 M |
| 09/19/2024 | $6.79 | $6.54 (-3.68%) | $6.87 | $6.54 | 7,909 | $88.42 M |
| 09/18/2024 | $6.73 | $6.76 (0.45%) | $6.92 | $6.69 | 4,611 | $91.39 M |
| 09/17/2024 | $6.86 | $6.89 (0.44%) | $7.16 | $6.71 | 16,500 | $93.15 M |
| 09/16/2024 | $7.04 | $6.89 (-2.13%) | $7.30 | $6.86 | 11,800 | $93.15 M |
| 09/13/2024 | $7.40 | $7.17 (-3.11%) | $7.45 | $7.14 | 20,200 | $96.93 M |
| 09/12/2024 | $7.37 | $7.22 (-2.04%) | $7.55 | $7.06 | 19,200 | $97.61 M |
| 09/11/2024 | $7.24 | $7.55 (4.28%) | $7.67 | $7.16 | 32,937 | $102.07 M |
| 09/10/2024 | $6.66 | $7.34 (10.21%) | $7.38 | $6.55 | 45,105 | $99.23 M |
| 09/09/2024 | $6.39 | $6.68 (4.54%) | $6.68 | $6.27 | 18,027 | $90.31 M |
| 09/06/2024 | $6.45 | $6.50 (0.78%) | $6.58 | $6.45 | 5,808 | $87.88 M |
| 09/05/2024 | $6.51 | $6.55 (0.61%) | $6.61 | $6.26 | 3,000 | $88.55 M |
| 09/04/2024 | $6.28 | $6.69 (6.53%) | $6.70 | $6.25 | 38,400 | $90.44 M |
| 09/03/2024 | $6.49 | $6.50 (0.15%) | $6.59 | $6.26 | 33,112 | $87.88 M |
| 08/30/2024 | $6.50 | $6.59 (1.38%) | $6.74 | $6.41 | 3,900 | $89.09 M |
| 08/29/2024 | $6.39 | $6.54 (2.35%) | $6.54 | $6.38 | 6,640 | $88.42 M |
| 08/28/2024 | $6.57 | $6.38 (-2.89%) | $6.58 | $6.38 | 10,100 | $86.25 M |
| 08/27/2024 | $6.67 | $6.51 (-2.4%) | $6.70 | $6.50 | 26,600 | $88.01 M |
| 08/26/2024 | $6.52 | $6.61 (1.38%) | $6.70 | $6.44 | 13,818 | $89.36 M |
| 08/23/2024 | $6.73 | $6.45 (-4.16%) | $6.73 | $6.39 | 12,366 | $87.20 M |
| 08/22/2024 | $6.49 | $6.74 (3.85%) | $6.75 | $6.37 | 79,500 | $91.12 M |
| 08/21/2024 | $6.11 | $6.50 (6.38%) | $6.50 | $6.11 | 3,100 | $87.88 M |
| 08/20/2024 | $6.25 | $6.38 (2.08%) | $6.42 | $6.25 | 19,436 | $86.25 M |
| 08/19/2024 | $6.54 | $6.29 (-3.82%) | $6.60 | $6.21 | 11,818 | $85.04 M |