5 DAY PERFORMANCE
-15.87%
1 MONTH PERFORMANCE
-49.52%
3 MONTH PERFORMANCE
-59.04%
6 MONTH PERFORMANCE
-27.60%
YEAR-TO-DATE PERFORMANCE
-62.99%
1 YEAR PERFORMANCE
-60.45%
CASI Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $2.72 | $2.65 (-2.57%) | $2.82 | $2.65 | 76,852 | $40.53 M |
| 12/19/2024 | $2.89 | $2.69 (-6.92%) | $2.97 | $2.50 | 26,314 | $41.14 M |
| 12/18/2024 | $3.15 | $2.86 (-9.21%) | $3.15 | $2.86 | 22,300 | $43.74 M |
| 12/17/2024 | $3.10 | $3.02 (-2.58%) | $3.32 | $2.86 | 56,900 | $46.19 M |
| 12/16/2024 | $3.13 | $3.15 (0.64%) | $3.33 | $3.00 | 28,600 | $48.18 M |
| 12/13/2024 | $3.07 | $3.11 (1.3%) | $3.47 | $3.07 | 57,301 | $47.57 M |
| 12/12/2024 | $3.16 | $3.07 (-2.85%) | $3.34 | $2.88 | 36,127 | $46.95 M |
| 12/11/2024 | $3.33 | $3.12 (-6.31%) | $3.54 | $3.11 | 50,713 | $47.72 M |
| 12/10/2024 | $3.74 | $3.43 (-8.29%) | $3.90 | $3.25 | 74,799 | $52.46 M |
| 12/09/2024 | $3.55 | $3.89 (9.58%) | $3.97 | $3.46 | 64,300 | $59.50 M |
| 12/06/2024 | $2.94 | $3.63 (23.47%) | $3.67 | $2.88 | 115,100 | $55.52 M |
| 12/05/2024 | $3.38 | $2.81 (-16.86%) | $3.46 | $2.70 | 90,346 | $42.98 M |
| 12/04/2024 | $3.60 | $3.42 (-5%) | $3.64 | $3.21 | 42,330 | $52.31 M |
| 12/03/2024 | $3.90 | $3.57 (-8.46%) | $4.05 | $3.57 | 47,123 | $54.60 M |
| 12/02/2024 | $3.83 | $3.95 (3.13%) | $4.00 | $3.61 | 37,000 | $60.41 M |
| 11/29/2024 | $4.04 | $3.80 (-5.94%) | $4.10 | $3.53 | 32,600 | $58.12 M |
| 11/27/2024 | $4.10 | $3.97 (-3.17%) | $4.18 | $3.97 | 27,749 | $60.72 M |
| 11/26/2024 | $4.35 | $4.14 (-4.83%) | $4.48 | $4.12 | 55,015 | $63.32 M |
| 11/25/2024 | $4.93 | $4.29 (-12.98%) | $5.14 | $4.08 | 143,297 | $65.61 M |
| 11/22/2024 | $5.16 | $5.10 (-1.16%) | $5.31 | $5.00 | 16,100 | $78.00 M |
| 11/21/2024 | $5.20 | $5.25 (0.96%) | $5.32 | $5.20 | 11,943 | $80.30 M |
| 11/20/2024 | $5.36 | $5.26 (-1.87%) | $5.52 | $4.77 | 62,747 | $80.45 M |
| 11/19/2024 | $5.36 | $5.34 (-0.37%) | $5.69 | $5.30 | 45,438 | $81.67 M |
| 11/18/2024 | $5.48 | $5.62 (2.55%) | $5.69 | $5.26 | 18,716 | $85.95 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 |