Comparing Back to the side-by-side chart ↗
Cathay General Bancorp (CATY) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 60.27 | 61.17 | 59.70 | 59.96 | -0.32% | 535,100 |
| 2026-10-15 | 59.51 | 60.32 | 59.21 | 60.15 | +1.86% | 421,700 |
| 2026-10-14 | 58.30 | 59.23 | 58.21 | 59.05 | -0.49% | 406,400 |
| 2026-10-13 | 59.92 | 60.08 | 58.99 | 59.34 | -0.37% | 382,800 |
| 2026-10-12 | 59.12 | 60.01 | 58.80 | 59.56 | +0.74% | 332,100 |
| 2026-10-09 | 59.56 | 59.56 | 58.96 | 59.12 | -0.81% | 261,700 |
| 2026-10-08 | 59.06 | 59.72 | 58.62 | 59.60 | +0.83% | 467,200 |
| 2026-10-07 | 59.37 | 59.61 | 58.67 | 59.11 | -1.75% | 416,500 |
| 2026-10-06 | 60.61 | 60.91 | 60.04 | 60.16 | -0.53% | 316,900 |
| 2026-10-05 | 60.80 | 60.99 | 60.08 | 60.48 | -0.59% | 514,500 |
| 2026-10-02 | 60.75 | 61.36 | 60.36 | 60.84 | +1.26% | 463,300 |
| 2026-10-01 | 59.25 | 60.12 | 58.29 | 60.08 | +0.97% | 459,500 |
| 2026-09-30 | 59.87 | 60.27 | 59.18 | 59.50 | -0.60% | 375,300 |
| 2026-09-29 | 60.79 | 61.20 | 59.74 | 59.86 | -1.45% | 392,500 |
| 2026-09-28 | 61.35 | 61.45 | 60.71 | 60.74 | -1.16% | 415,100 |
| 2026-09-25 | 61.37 | 61.92 | 61.31 | 61.45 | +0.52% | 480,800 |
| 2026-09-24 | 60.51 | 61.34 | 60.27 | 61.13 | +1.09% | 486,900 |
| 2026-09-23 | 60.56 | 61.09 | 60.19 | 60.47 | -0.38% | 427,900 |
| 2026-09-22 | 61.88 | 62.08 | 60.69 | 60.70 | -1.27% | 637,700 |
| 2026-09-21 | 62.29 | 62.56 | 61.47 | 61.48 | -1.24% | 599,300 |
| 2026-09-18 | 61.70 | 62.35 | 61.39 | 62.25 | +0.37% | 1,595,000 |
| 2026-09-17 | 62.67 | 62.72 | 61.86 | 62.02 | +0.03% | 359,600 |
| 2026-09-16 | 62.43 | 62.77 | 60.94 | 62.00 | -0.72% | 660,800 |
| 2026-09-15 | 62.41 | 63.08 | 62.28 | 62.45 | +0.05% | 460,100 |
| 2026-09-14 | 62.07 | 62.82 | 62.07 | 62.42 | +0.66% | 383,300 |
| 2026-09-11 | 62.60 | 63.18 | 61.41 | 62.01 | -0.05% | 347,900 |
| 2026-09-10 | 61.30 | 62.08 | 60.83 | 62.04 | +1.14% | 310,700 |
| 2026-09-09 | 61.45 | 62.02 | 61.13 | 61.34 | -0.84% | 416,800 |
| 2026-09-08 | 62.54 | 62.72 | 61.82 | 61.86 | -1.32% | 409,700 |
| 2026-09-04 | 62.24 | 63.13 | 62.06 | 62.69 | +0.18% | 314,000 |
| 2026-09-03 | 62.30 | 63.11 | 62.08 | 62.58 | +0.94% | 419,300 |
| 2026-09-02 | 61.13 | 62.51 | 60.83 | 62.00 | +2.09% | 502,500 |
| 2026-09-01 | 61.02 | 61.59 | 60.44 | 60.73 | -0.78% | 616,400 |
| 2026-08-31 | 61.65 | 61.74 | 61.05 | 61.21 | -1.07% | 513,100 |
| 2026-08-28 | 61.76 | 62.14 | 61.47 | 61.87 | -0.40% | 425,800 |
| 2026-08-27 | 61.68 | 62.15 | 61.17 | 62.12 | +0.13% | 286,400 |
| 2026-08-26 | 62.09 | 62.34 | 61.74 | 62.04 | +0.24% | 222,600 |
| 2026-08-25 | 62.47 | 62.48 | 61.82 | 61.89 | -0.71% | 259,100 |
| 2026-08-24 | 62.22 | 62.82 | 62.15 | 62.33 | +0.05% | 498,600 |
| 2026-08-21 | 62.73 | 62.95 | 61.86 | 62.30 | -0.19% | 341,600 |
| 2026-08-20 | 62.21 | 62.72 | 62.12 | 62.42 | -0.14% | 328,000 |
| 2026-08-19 | 64.24 | 64.24 | 62.36 | 62.51 | -2.63% | 379,600 |
| 2026-08-18 | 64.55 | 64.80 | 63.87 | 64.20 | -0.31% | 365,600 |
| 2026-08-17 | 64.72 | 65.26 | 64.39 | 64.40 | -0.82% | 346,400 |
| 2026-08-14 | 64.54 | 65.17 | 64.54 | 64.93 | +0.50% | 268,000 |
| 2026-08-13 | 64.89 | 65.05 | 64.42 | 64.61 | +0.23% | 333,400 |
| 2026-08-12 | 63.87 | 64.61 | 63.85 | 64.46 | +1.19% | 296,800 |
| 2026-08-11 | 63.49 | 64.00 | 63.45 | 63.70 | +0.52% | 311,300 |
| 2026-08-10 | 62.91 | 63.63 | 62.91 | 63.37 | -0.06% | 361,100 |
| 2026-08-07 | 63.29 | 63.83 | 62.86 | 63.41 | -0.47% | 300,200 |
| 2026-08-06 | 64.59 | 64.67 | 63.61 | 63.71 | -0.65% | 421,100 |
| 2026-08-05 | 64.45 | 64.46 | 63.97 | 64.13 | -0.34% | 335,500 |
| 2026-08-04 | 63.90 | 64.89 | 63.67 | 64.35 | +0.70% | 402,000 |
| 2026-08-03 | 63.64 | 64.29 | 63.43 | 63.90 | +1.12% | 385,400 |
| 2026-07-31 | 63.15 | 63.44 | 62.40 | 63.19 | +0.25% | 563,200 |
| 2026-07-30 | 63.58 | 63.83 | 62.99 | 63.03 | -0.33% | 409,200 |
| 2026-07-29 | 63.30 | 63.69 | 62.94 | 63.24 | -0.49% | 641,000 |
| 2026-07-28 | 62.73 | 63.61 | 62.72 | 63.55 | +1.58% | 472,500 |
| 2026-07-27 | 63.20 | 63.60 | 62.55 | 62.56 | -0.57% | 450,200 |
| 2026-07-24 | 62.63 | 63.35 | 62.18 | 62.92 | +0.62% | 627,800 |
| 2026-07-23 | 62.10 | 62.91 | 60.88 | 62.53 | +1.91% | 1,103,700 |
| 2026-07-22 | 61.99 | 62.11 | 61.19 | 61.36 | -1.13% | 721,400 |
| 2026-07-21 | 61.96 | 62.11 | 61.25 | 62.06 | +0.10% | 452,200 |
| 2026-07-20 | 62.76 | 62.87 | 61.82 | 62.00 | -1.13% | 382,500 |
| 2026-07-17 | 63.32 | 63.53 | 62.24 | 62.71 | -1.59% | 631,000 |
| 2026-07-16 | 62.15 | 63.91 | 62.15 | 63.72 | +2.49% | 545,600 |
| 2026-07-15 | 61.63 | 62.41 | 61.50 | 62.17 | +1.27% | 504,300 |
| 2026-07-14 | 61.68 | 62.05 | 61.18 | 61.39 | -0.44% | 571,400 |
| 2026-07-13 | 61.53 | 61.81 | 61.20 | 61.66 | +0.21% | 518,000 |
| 2026-07-10 | 61.53 | 61.96 | 61.13 | 61.53 | +0.13% | 504,700 |
| 2026-07-09 | 60.64 | 61.63 | 60.53 | 61.45 | +1.91% | 442,500 |
| 2026-07-08 | 61.50 | 61.60 | 59.87 | 60.30 | -1.89% | 596,200 |
| 2026-07-07 | 62.83 | 62.99 | 61.46 | 61.46 | -1.74% | 606,200 |
| 2026-07-06 | 62.31 | 62.99 | 61.90 | 62.55 | +0.39% | 325,900 |
| 2026-07-02 | 63.49 | 63.72 | 61.91 | 62.31 | -1.53% | 355,700 |
| 2026-07-01 | 62.16 | 63.37 | 61.71 | 63.28 | +2.08% | 554,400 |
| 2026-06-30 | 61.72 | 62.46 | 61.37 | 61.99 | +0.26% | 623,300 |
| 2026-06-29 | 62.43 | 62.43 | 61.22 | 61.83 | -0.35% | 499,700 |
| 2026-06-26 | 62.28 | 62.41 | 61.37 | 62.05 | +0.13% | 1,489,000 |
| 2026-06-25 | 61.63 | 62.36 | 61.47 | 61.97 | +0.57% | 494,000 |
| 2026-06-24 | 60.99 | 61.97 | 60.91 | 61.62 | +1.20% | 581,700 |
| 2026-06-23 | 60.20 | 60.96 | 60.05 | 60.89 | +1.57% | 459,500 |
| 2026-06-22 | 59.12 | 60.13 | 59.12 | 59.95 | +1.46% | 479,400 |
| 2026-06-18 | 59.61 | 59.96 | 58.79 | 59.09 | +0.07% | 1,062,700 |
| 2026-06-17 | 59.99 | 60.58 | 58.25 | 59.05 | -2.07% | 655,800 |
| 2026-06-16 | 60.78 | 61.23 | 60.09 | 60.30 | +0.32% | 647,700 |
| 2026-06-15 | 61.20 | 61.55 | 60.03 | 60.11 | -1.43% | 504,600 |
| 2026-06-12 | 60.24 | 61.02 | 60.19 | 60.98 | +1.79% | 346,400 |
| 2026-06-11 | 59.70 | 60.12 | 59.12 | 59.91 | +0.71% | 363,800 |
| 2026-06-10 | 59.34 | 60.07 | 59.32 | 59.49 | +0.69% | 384,800 |
| 2026-06-09 | 58.86 | 60.08 | 58.75 | 59.08 | +1.18% | 431,400 |
| 2026-06-08 | 58.60 | 59.10 | 57.26 | 58.39 | +0.29% | 484,500 |
| 2026-06-05 | 58.18 | 58.68 | 58.07 | 58.22 | +0.07% | 340,900 |
| 2026-06-04 | 57.21 | 58.36 | 57.21 | 58.18 | +2.96% | 436,500 |
| 2026-06-03 | 57.35 | 57.35 | 56.34 | 56.51 | -2.06% | 536,300 |
| 2026-06-02 | 56.50 | 57.73 | 56.45 | 57.70 | +2.12% | 300,800 |
| 2026-06-01 | 57.22 | 57.41 | 56.01 | 56.50 | -2.01% | 421,000 |
| 2026-05-29 | 57.22 | 57.95 | 57.17 | 57.66 | +0.52% | 445,300 |
| 2026-05-28 | 56.92 | 57.41 | 56.37 | 57.36 | -0.10% | 351,800 |
| 2026-05-27 | 58.12 | 58.51 | 57.24 | 57.42 | -1.19% | 441,400 |
| 2026-05-26 | 57.47 | 58.25 | 57.47 | 58.11 | +1.47% | 325,400 |
| 2026-05-22 | 57.35 | 57.65 | 57.10 | 57.27 | +0.03% | 305,400 |
| 2026-05-21 | 57.05 | 57.36 | 56.61 | 57.25 | +0.09% | 359,200 |
| 2026-05-20 | 56.14 | 57.41 | 55.62 | 57.20 | +2.11% | 440,000 |
| 2026-05-19 | 56.32 | 56.41 | 55.71 | 56.02 | -0.99% | 328,400 |
| 2026-05-18 | 55.80 | 56.67 | 55.80 | 56.58 | +1.74% | 332,100 |
| 2026-05-15 | 56.39 | 56.86 | 55.33 | 55.61 | -1.17% | 464,400 |
| 2026-05-14 | 56.21 | 56.70 | 56.00 | 56.27 | +0.81% | 304,700 |
| 2026-05-13 | 56.12 | 56.63 | 55.66 | 55.82 | -1.19% | 455,400 |
| 2026-05-12 | 57.00 | 57.20 | 55.32 | 56.49 | -0.96% | 391,700 |
| 2026-05-11 | 57.57 | 57.58 | 56.12 | 57.04 | -0.71% | 560,100 |
| 2026-05-08 | 56.92 | 57.63 | 56.92 | 57.45 | +0.81% | 296,000 |
| 2026-05-07 | 57.32 | 57.51 | 56.58 | 56.99 | -0.58% | 408,300 |
| 2026-05-06 | 57.50 | 58.00 | 57.12 | 57.32 | +0.37% | 474,300 |
| 2026-05-05 | 56.46 | 57.68 | 56.22 | 57.11 | +1.28% | 460,200 |
| 2026-05-04 | 56.21 | 56.86 | 55.72 | 56.39 | -0.04% | 539,200 |
| 2026-05-01 | 55.93 | 56.77 | 55.42 | 56.41 | +0.68% | 530,800 |
| 2026-04-30 | 54.42 | 56.63 | 54.22 | 56.03 | +2.24% | 598,300 |
| 2026-04-29 | 55.43 | 56.16 | 54.50 | 54.80 | -1.67% | 472,800 |
| 2026-04-28 | 55.94 | 56.30 | 55.42 | 55.73 | +0.20% | 355,000 |
| 2026-04-27 | 54.30 | 55.81 | 54.30 | 55.62 | +2.28% | 335,100 |
| 2026-04-24 | 55.68 | 55.70 | 54.25 | 54.38 | -1.57% | 513,200 |
| 2026-04-23 | 54.43 | 55.47 | 53.43 | 55.25 | +2.73% | 424,700 |
| 2026-04-22 | 53.69 | 54.44 | 53.17 | 53.78 | +0.41% | 327,000 |
| 2026-04-21 | 54.32 | 54.39 | 53.42 | 53.56 | -1.62% | 255,100 |
| 2026-04-20 | 53.91 | 54.97 | 53.91 | 54.44 | +0.35% | 249,000 |
| 2026-04-17 | 53.63 | 55.09 | 53.63 | 54.25 | +2.47% | 340,800 |
| 2026-04-16 | 53.14 | 53.73 | 52.82 | 52.94 | -0.73% | 304,000 |
| 2026-04-15 | 53.80 | 53.89 | 52.97 | 53.33 | -0.98% | 305,800 |
| 2026-04-14 | 53.43 | 53.99 | 52.73 | 53.86 | +0.52% | 295,700 |
| 2026-04-13 | 53.32 | 53.76 | 52.81 | 53.58 | +0.21% | 274,700 |
| 2026-04-10 | 53.74 | 53.86 | 53.05 | 53.47 | -0.76% | 338,800 |
| 2026-04-09 | 52.78 | 54.14 | 52.70 | 53.88 | +1.85% | 451,400 |
| 2026-04-08 | 52.58 | 53.53 | 52.58 | 52.90 | +2.70% | 345,200 |
| 2026-04-07 | 50.90 | 51.60 | 50.61 | 51.51 | +0.33% | 330,000 |
| 2026-04-06 | 50.80 | 51.37 | 50.06 | 51.34 | +1.46% | 392,200 |
| 2026-04-02 | 49.91 | 50.63 | 49.68 | 50.60 | -0.18% | 403,600 |
| 2026-04-01 | 50.08 | 51.06 | 50.08 | 50.69 | +1.66% | 273,300 |
| 2026-03-31 | 49.76 | 50.25 | 48.99 | 49.86 | +1.98% | 440,000 |
| 2026-03-30 | 49.26 | 49.42 | 48.88 | 48.89 | +0.08% | 377,700 |
| 2026-03-27 | 49.19 | 49.51 | 48.77 | 48.85 | -1.51% | 384,100 |
| 2026-03-26 | 48.95 | 49.72 | 48.95 | 49.60 | +0.20% | 307,000 |
| 2026-03-25 | 49.43 | 49.64 | 48.97 | 49.50 | +1.08% | 298,300 |
| 2026-03-24 | 48.43 | 49.58 | 48.34 | 48.97 | +0.53% | 381,500 |
| 2026-03-23 | 49.05 | 49.96 | 48.29 | 48.71 | +1.84% | 591,200 |
| 2026-03-20 | 47.54 | 47.98 | 46.88 | 47.83 | +0.63% | 4,743,000 |
| 2026-03-19 | 47.04 | 47.77 | 46.30 | 47.53 | +0.72% | 441,800 |
| 2026-03-18 | 47.25 | 47.60 | 46.90 | 47.19 | -0.61% | 622,900 |
| 2026-03-17 | 47.91 | 48.10 | 47.06 | 47.48 | +0.15% | 492,400 |
| 2026-03-16 | 47.96 | 48.05 | 47.41 | 47.41 | +0.06% | 467,000 |
| 2026-03-13 | 48.11 | 48.27 | 46.97 | 47.38 | -0.90% | 644,200 |
| 2026-03-12 | 46.66 | 47.95 | 46.42 | 47.81 | +0.15% | 454,500 |
| 2026-03-11 | 47.41 | 48.13 | 46.95 | 47.74 | -0.21% | 416,500 |
| 2026-03-10 | 47.72 | 48.79 | 47.14 | 47.84 | +0.25% | 719,400 |
| 2026-03-09 | 47.59 | 48.12 | 45.75 | 47.72 | -1.57% | 843,800 |
| 2026-03-06 | 48.15 | 48.52 | 47.38 | 48.48 | -2.14% | 486,200 |
| 2026-03-05 | 49.68 | 49.80 | 48.88 | 49.54 | -1.16% | 321,800 |
| 2026-03-04 | 50.26 | 50.59 | 49.89 | 50.12 | -0.04% | 272,300 |
| 2026-03-03 | 48.98 | 50.32 | 48.54 | 50.14 | -0.12% | 308,200 |
| 2026-03-02 | 48.79 | 50.57 | 48.60 | 50.20 | +0.99% | 375,500 |
| 2026-02-27 | 51.35 | 51.50 | 49.28 | 49.71 | -5.17% | 532,700 |
| 2026-02-26 | 52.39 | 53.14 | 51.81 | 52.42 | -0.30% | 438,900 |
| 2026-02-25 | 51.61 | 52.73 | 51.37 | 52.58 | +2.72% | 333,400 |
| 2026-02-24 | 51.27 | 51.74 | 50.77 | 51.19 | -0.16% | 397,400 |
| 2026-02-23 | 53.50 | 53.63 | 50.75 | 51.27 | -4.19% | 410,200 |
| 2026-02-20 | 53.29 | 53.72 | 52.70 | 53.51 | +0.54% | 386,300 |
| 2026-02-19 | 53.10 | 53.24 | 52.55 | 53.22 | -0.56% | 275,300 |
| 2026-02-18 | 53.70 | 54.61 | 53.28 | 53.52 | -0.52% | 457,400 |
| 2026-02-17 | 53.30 | 54.23 | 53.28 | 53.80 | +0.88% | 316,500 |
| 2026-02-13 | 52.79 | 53.42 | 52.17 | 53.33 | +1.00% | 337,000 |
| 2026-02-12 | 53.68 | 54.00 | 51.99 | 52.80 | -0.75% | 379,900 |
| 2026-02-11 | 54.42 | 54.80 | 52.95 | 53.20 | -1.83% | 461,500 |
| 2026-02-10 | 54.13 | 54.47 | 53.58 | 54.19 | -0.06% | 430,600 |
| 2026-02-09 | 53.91 | 54.48 | 53.67 | 54.22 | +0.22% | 342,500 |
| 2026-02-06 | 54.08 | 54.38 | 53.48 | 54.10 | +1.22% | 351,200 |
| 2026-02-05 | 53.60 | 54.23 | 52.81 | 53.45 | -0.34% | 397,100 |
| 2026-02-04 | 52.89 | 54.08 | 52.55 | 53.63 | +2.21% | 343,900 |
| 2026-02-03 | 52.40 | 53.80 | 51.62 | 52.47 | -0.19% | 486,400 |
| 2026-02-02 | 51.26 | 52.90 | 51.26 | 52.57 | +2.72% | 495,300 |
| 2026-01-30 | 50.65 | 51.36 | 50.48 | 51.18 | +0.97% | 489,300 |
| 2026-01-29 | 50.12 | 51.04 | 50.12 | 50.69 | +1.42% | 622,200 |
| 2026-01-28 | 50.56 | 50.80 | 49.78 | 49.98 | -0.97% | 388,700 |
| 2026-01-27 | 50.34 | 50.75 | 50.20 | 50.47 | +0.98% | 329,800 |
| 2026-01-26 | 50.20 | 50.34 | 49.09 | 49.98 | -1.48% | 540,300 |
| 2026-01-23 | 53.47 | 54.99 | 50.25 | 50.73 | -3.00% | 528,800 |
| 2026-01-22 | 52.54 | 53.38 | 52.21 | 52.30 | -0.27% | 326,400 |
| 2026-01-21 | 50.16 | 52.61 | 49.78 | 52.44 | +5.56% | 375,200 |
| 2026-01-20 | 49.97 | 50.46 | 49.50 | 49.68 | -2.20% | 238,300 |
| 2026-01-16 | 50.76 | 51.19 | 50.43 | 50.80 | -0.02% | 295,800 |
| 2026-01-15 | 49.95 | 51.32 | 49.86 | 50.81 | +1.66% | 437,300 |
| 2026-01-14 | 49.11 | 50.05 | 48.74 | 49.98 | +1.77% | 230,100 |
| 2026-01-13 | 49.58 | 50.13 | 49.03 | 49.11 | -0.93% | 269,800 |
| 2026-01-12 | 50.17 | 50.40 | 49.26 | 49.57 | -1.80% | 274,000 |
| 2026-01-09 | 50.84 | 51.18 | 50.28 | 50.48 | -0.71% | 236,900 |
| 2026-01-08 | 49.50 | 51.31 | 49.50 | 50.84 | +2.05% | 326,400 |
| 2026-01-07 | 49.73 | 50.00 | 49.21 | 49.82 | +0.12% | 317,400 |
| 2026-01-06 | 48.90 | 49.96 | 48.70 | 49.76 | +1.08% | 460,200 |
| 2026-01-05 | 48.51 | 50.11 | 48.51 | 49.23 | +1.15% | 719,500 |
| 2026-01-02 | 48.46 | 48.80 | 47.77 | 48.67 | +0.58% | 404,200 |
| 2025-12-31 | 48.89 | 48.89 | 48.33 | 48.39 | -0.84% | 296,900 |
| 2025-12-30 | 49.50 | 49.64 | 48.76 | 48.80 | -1.31% | 221,900 |
| 2025-12-29 | 50.02 | 50.03 | 49.42 | 49.45 | -1.10% | 221,800 |
| 2025-12-26 | 50.34 | 50.34 | 49.73 | 50.00 | -0.40% | 213,900 |
| 2025-12-24 | 50.01 | 50.29 | 49.80 | 50.20 | +0.36% | 135,200 |
| 2025-12-23 | 50.36 | 50.50 | 49.94 | 50.02 | -0.79% | 252,500 |
| 2025-12-22 | 50.42 | 51.08 | 50.21 | 50.42 | -0.06% | 397,400 |
| 2025-12-19 | 50.86 | 51.32 | 50.20 | 50.45 | -1.08% | 2,122,700 |
| 2025-12-18 | 51.49 | 51.95 | 50.80 | 51.00 | +0.04% | 655,100 |
| 2025-12-17 | 50.34 | 51.29 | 50.17 | 50.98 | +1.23% | 566,300 |
| 2025-12-16 | 50.55 | 50.93 | 50.15 | 50.36 | -0.12% | 609,000 |
| 2025-12-15 | 50.46 | 50.88 | 50.12 | 50.42 | +0.80% | 512,500 |
| 2025-12-12 | 50.23 | 50.86 | 49.57 | 50.02 | -0.40% | 506,400 |
| 2025-12-11 | 50.78 | 51.74 | 50.21 | 50.22 | -1.43% | 622,100 |
| 2025-12-10 | 49.15 | 51.20 | 48.89 | 50.95 | +3.41% | 577,200 |
| 2025-12-09 | 49.73 | 50.41 | 49.06 | 49.27 | -1.06% | 347,000 |
| 2025-12-08 | 50.16 | 50.46 | 49.62 | 49.80 | -0.12% | 385,500 |
| 2025-12-05 | 49.81 | 50.16 | 49.65 | 49.86 | -0.44% | 326,300 |
| 2025-12-04 | 49.38 | 50.45 | 49.38 | 50.08 | +0.95% | 436,900 |
| 2025-12-03 | 48.80 | 49.89 | 48.80 | 49.61 | +2.06% | 419,800 |
| 2025-12-02 | 49.15 | 49.35 | 48.52 | 48.61 | -0.80% | 349,900 |
| 2025-12-01 | 47.89 | 49.04 | 47.89 | 49.00 | +1.16% | 343,800 |
| 2025-11-28 | 49.10 | 49.22 | 48.26 | 48.44 | -1.40% | 253,700 |
| 2025-11-26 | 49.15 | 49.72 | 49.01 | 49.13 | -0.24% | 644,400 |
| 2025-11-25 | 48.01 | 49.74 | 47.07 | 49.25 | +3.14% | 444,600 |
| 2025-11-24 | 47.66 | 48.07 | 47.38 | 47.75 | -0.17% | 381,200 |
| 2025-11-21 | 46.24 | 48.29 | 46.24 | 47.83 | +3.60% | 398,100 |
| 2025-11-20 | 46.58 | 47.51 | 45.95 | 46.17 | +0.02% | 302,300 |
| 2025-11-19 | 45.77 | 46.40 | 45.64 | 46.16 | +1.03% | 266,100 |
| 2025-11-18 | 45.12 | 46.20 | 44.82 | 45.69 | +1.15% | 322,100 |
| 2025-11-17 | 47.37 | 47.58 | 45.05 | 45.17 | -4.89% | 448,500 |
| 2025-11-14 | 46.56 | 47.59 | 46.21 | 47.49 | +1.09% | 373,500 |
| 2025-11-13 | 46.60 | 47.48 | 46.60 | 46.98 | +0.26% | 358,300 |
| 2025-11-12 | 47.16 | 47.84 | 46.75 | 46.86 | -0.47% | 493,500 |
| 2025-11-11 | 47.10 | 47.60 | 46.78 | 47.08 | -0.25% | 363,400 |
| 2025-11-10 | 47.16 | 47.48 | 46.82 | 47.20 | +0.30% | 416,200 |
| 2025-11-07 | 46.55 | 47.07 | 46.14 | 47.06 | +1.07% | 321,100 |
| 2025-11-06 | 46.29 | 46.84 | 46.11 | 46.56 | +0.11% | 288,300 |
| 2025-11-05 | 45.79 | 46.97 | 45.74 | 46.51 | +1.48% | 368,300 |
| 2025-11-04 | 45.34 | 46.12 | 44.92 | 45.83 | +0.53% | 530,800 |
| 2025-11-03 | 45.51 | 45.73 | 44.57 | 45.59 | +0.31% | 368,400 |
| 2025-10-31 | 45.07 | 45.74 | 44.82 | 45.45 | -0.18% | 369,300 |
| 2025-10-30 | 45.48 | 46.39 | 45.48 | 45.53 | -0.59% | 376,700 |
| 2025-10-29 | 46.13 | 46.96 | 45.24 | 45.80 | -1.51% | 462,800 |
| 2025-10-28 | 46.17 | 47.18 | 45.82 | 46.50 | -0.58% | 316,900 |
| 2025-10-27 | 47.00 | 47.47 | 46.59 | 46.77 | -0.36% | 273,200 |
| 2025-10-24 | 46.74 | 47.63 | 46.73 | 46.94 | +1.73% | 318,700 |
| 2025-10-23 | 46.35 | 46.58 | 45.91 | 46.14 | -0.06% | 247,900 |
| 2025-10-22 | 47.18 | 47.55 | 45.89 | 46.17 | -2.04% | 440,600 |
| 2025-10-21 | 46.66 | 47.50 | 46.65 | 47.13 | +0.28% | 320,100 |
| 2025-10-20 | 46.07 | 47.15 | 45.78 | 47.00 | +2.42% | 265,300 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+8.27%). Worst month: Oct (-4.90%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Cathay General Bancorp's (CATY) latest close?
59.96 on 2026-10-16, from the Closelook data lake's daily price record.
What is CATY's 52-week high and low?
65.26 high and 44.57 low over the trailing 52 weeks, as of 2026-10-16.
What is Cathay General Bancorp's strongest and weakest month historically?
Historically, CATY's strongest calendar month has been Jun (average +8.27%) and its weakest Oct (average -4.90%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.