CASI Pharmaceuticals, Inc. - Ordinary Shares (CASI)
1.9500
+0.6600 (51.16%)
NASDAQ · Last Trade: Aug 5th, 2:02 AM EDT
Historical Prices For CASI Pharmaceuticals, Inc. - Ordinary Shares (CASI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/04/2025 | 1.41 | 2.57 | 1.37 | 1.95 | 64,148,852 | 1.95 |
| 8/01/2025 | 1.29 | 1.35 | 1.25 | 1.29 | 14,278 | 1.29 |
| 7/31/2025 | 1.49 | 1.50 | 1.30 | 1.30 | 68,099 | 1.30 |
| 7/30/2025 | 1.55 | 1.58 | 1.48 | 1.52 | 25,291 | 1.52 |
| 7/29/2025 | 1.69 | 1.77 | 1.50 | 1.52 | 86,653 | 1.52 |
| 7/28/2025 | 1.51 | 1.62 | 1.49 | 1.62 | 44,960 | 1.62 |
| 7/25/2025 | 1.44 | 1.58 | 1.42 | 1.48 | 70,014 | 1.48 |
| 7/24/2025 | 1.33 | 1.44 | 1.32 | 1.42 | 77,478 | 1.42 |
| 7/23/2025 | 1.25 | 1.41 | 1.24 | 1.37 | 148,472 | 1.37 |
| 7/22/2025 | 1.26 | 1.27 | 1.22 | 1.25 | 747,642 | 1.25 |
| 7/21/2025 | 1.29 | 1.31 | 1.22 | 1.22 | 14,538 | 1.22 |
| 7/18/2025 | 1.29 | 1.33 | 1.26 | 1.26 | 15,904 | 1.26 |
| 7/17/2025 | 1.31 | 1.33 | 1.22 | 1.29 | 57,491 | 1.29 |
| 7/16/2025 | 1.30 | 1.33 | 1.21 | 1.32 | 17,729 | 1.32 |
| 7/15/2025 | 1.40 | 1.41 | 1.30 | 1.30 | 12,174 | 1.30 |
| 7/14/2025 | 1.40 | 1.44 | 1.34 | 1.43 | 18,664 | 1.43 |
| 7/11/2025 | 1.41 | 1.43 | 1.32 | 1.40 | 26,805 | 1.40 |
| 7/10/2025 | 1.36 | 1.45 | 1.36 | 1.43 | 18,438 | 1.43 |
| 7/09/2025 | 1.42 | 1.45 | 1.32 | 1.41 | 22,433 | 1.41 |
| 7/08/2025 | 1.30 | 1.42 | 1.28 | 1.41 | 73,082 | 1.41 |
| 7/07/2025 | 1.31 | 1.33 | 1.23 | 1.33 | 21,733 | 1.33 |
| 7/03/2025 | 1.38 | 1.39 | 1.30 | 1.30 | 12,568 | 1.30 |
| 7/02/2025 | 1.30 | 1.50 | 1.29 | 1.33 | 72,528 | 1.33 |
| 7/01/2025 | 1.18 | 1.33 | 1.18 | 1.33 | 23,871 | 1.33 |
| 6/30/2025 | 1.20 | 1.26 | 1.09 | 1.18 | 126,962 | 1.18 |
| 6/27/2025 | 1.26 | 1.29 | 1.19 | 1.20 | 30,569 | 1.20 |
| 6/26/2025 | 1.30 | 1.30 | 1.25 | 1.30 | 39,208 | 1.30 |
| 6/25/2025 | 1.35 | 1.35 | 1.27 | 1.29 | 27,425 | 1.29 |
| 6/24/2025 | 1.24 | 1.42 | 1.24 | 1.34 | 49,739 | 1.34 |
| 6/23/2025 | 1.32 | 1.34 | 1.22 | 1.23 | 99,476 | 1.23 |
| 6/20/2025 | 1.37 | 1.47 | 1.31 | 1.32 | 100,625 | 1.32 |
| 6/18/2025 | 1.55 | 1.56 | 1.30 | 1.36 | 241,022 | 1.36 |
| 6/17/2025 | 1.40 | 2.07 | 1.25 | 1.47 | 849,145 | 1.47 |
| 6/16/2025 | 1.90 | 1.90 | 1.10 | 1.33 | 597,558 | 1.33 |
| 6/13/2025 | 1.75 | 1.84 | 1.72 | 1.84 | 3,849,398 | 1.84 |
| 6/12/2025 | 1.81 | 1.81 | 1.79 | 1.79 | 2,587 | 1.79 |
| 6/11/2025 | 1.85 | 1.85 | 1.83 | 1.83 | 7,433 | 1.83 |
| 6/10/2025 | 1.86 | 1.87 | 1.74 | 1.87 | 17,858 | 1.87 |
| 6/09/2025 | 1.88 | 1.88 | 1.83 | 1.87 | 14,139 | 1.87 |
| 6/06/2025 | 1.89 | 1.89 | 1.86 | 1.86 | 3,885 | 1.86 |
| 6/05/2025 | 1.91 | 1.91 | 1.87 | 1.87 | 1,425 | 1.87 |
| 6/04/2025 | 1.82 | 1.93 | 1.82 | 1.93 | 2,678 | 1.93 |
| 6/03/2025 | 1.83 | 2.00 | 1.83 | 1.86 | 22,829 | 1.86 |
| 6/02/2025 | 1.87 | 1.87 | 1.82 | 1.85 | 4,465 | 1.85 |
| 5/30/2025 | 1.92 | 1.92 | 1.89 | 1.89 | 4,018 | 1.89 |
| 5/29/2025 | 1.89 | 1.89 | 1.88 | 1.88 | 8,753 | 1.88 |
| 5/28/2025 | 1.84 | 1.88 | 1.84 | 1.88 | 9,858 | 1.88 |
| 5/27/2025 | 1.87 | 1.89 | 1.77 | 1.89 | 4,162 | 1.89 |
| 5/23/2025 | 1.89 | 1.90 | 1.87 | 1.87 | 3,770 | 1.87 |
| 5/22/2025 | 1.96 | 1.96 | 1.87 | 1.89 | 9,793 | 1.89 |
| 5/21/2025 | 1.82 | 1.96 | 1.82 | 1.92 | 13,303 | 1.92 |
| 5/20/2025 | 1.90 | 1.97 | 1.84 | 1.87 | 7,063 | 1.87 |
| 5/19/2025 | 1.98 | 1.98 | 1.91 | 1.91 | 3,091 | 1.91 |
| 5/16/2025 | 1.97 | 1.97 | 1.77 | 1.94 | 4,750 | 1.94 |
| 5/15/2025 | 1.89 | 1.97 | 1.81 | 1.81 | 17,128 | 1.81 |
| 5/14/2025 | 1.99 | 1.99 | 1.87 | 1.91 | 5,999 | 1.91 |
| 5/13/2025 | 1.84 | 1.89 | 1.82 | 1.86 | 5,812 | 1.86 |
| 5/12/2025 | 1.91 | 1.95 | 1.81 | 1.89 | 11,892 | 1.89 |
| 5/09/2025 | 1.87 | 1.93 | 1.87 | 1.89 | 3,314 | 1.89 |
| 5/08/2025 | 1.92 | 1.94 | 1.88 | 1.94 | 8,263 | 1.94 |
| 5/07/2025 | 1.89 | 1.89 | 1.71 | 1.71 | 4,279 | 1.71 |
| 5/06/2025 | 1.94 | 1.94 | 1.64 | 1.80 | 9,136 | 1.80 |
| 5/05/2025 | 1.93 | 1.94 | 1.92 | 1.92 | 3,155 | 1.92 |