Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CASI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 08 2025 | 2.86 | -0.35 | -10.90% | 3.13 | 3.1354 | 2.80 | 26,143 |
| Jan 07 2025 | 3.21 | 0.13 | 4.22% | 3.03 | 3.29 | 3.02 | 38,625 |
| Jan 06 2025 | 3.08 | 0.20 | 6.94% | 2.88 | 3.12 | 2.68 | 66,267 |
| Jan 03 2025 | 2.88 | -0.10 | -3.36% | 2.89 | 3.15 | 2.83 | 45,880 |
| Jan 02 2025 | 2.98 | 0.15 | 5.30% | 2.70 | 3.00 | 2.70 | 20,069 |
| Dec 31 2024 | 2.83 | -0.10 | -3.41% | 2.82 | 2.98 | 2.62 | 32,218 |
| Dec 30 2024 | 2.93 | -0.05 | -1.68% | 2.83 | 2.99 | 2.67 | 43,844 |
| Dec 27 2024 | 2.98 | -0.09 | -2.93% | 2.91 | 3.1566 | 2.8901 | 49,484 |
| Dec 26 2024 | 3.07 | 0.25 | 8.87% | 2.80 | 3.47 | 2.75 | 71,497 |
| Dec 24 2024 | 2.82 | 0.14 | 5.22% | 2.58 | 3.28 | 2.50 | 163,168 |
| Dec 23 2024 | 2.68 | 0.03 | 1.13% | 2.62 | 2.69 | 2.53 | 23,467 |
| Dec 20 2024 | 2.65 | -0.04 | -1.49% | 2.70 | 2.82 | 2.65 | 76,852 |
| Dec 19 2024 | 2.69 | -0.17 | -5.94% | 2.93 | 2.9688 | 2.50 | 25,714 |
| Dec 18 2024 | 2.86 | -0.16 | -5.30% | 3.04 | 3.16 | 2.86 | 22,282 |
| Dec 17 2024 | 3.02 | -0.13 | -4.13% | 3.10 | 3.3206 | 2.86 | 56,869 |
| Dec 16 2024 | 3.15 | 0.04 | 1.29% | 3.13 | 3.33 | 3.00 | 28,567 |
| Dec 13 2024 | 3.11 | 0.04 | 1.30% | 3.07 | 3.47 | 3.07 | 55,276 |
| Dec 12 2024 | 3.07 | -0.05 | -1.60% | 3.16 | 3.34 | 2.88 | 36,127 |
| Dec 11 2024 | 3.12 | -0.31 | -9.04% | 3.33 | 3.54 | 3.11 | 50,713 |
| Dec 10 2024 | 3.43 | -0.46 | -11.83% | 3.74 | 3.90 | 3.25 | 74,549 |
| Dec 09 2024 | 3.89 | 0.26 | 7.16% | 3.55 | 3.97 | 3.46 | 64,254 |
| Dec 06 2024 | 3.63 | 0.82 | 29.18% | 2.94 | 3.67 | 2.87 | 112,156 |
| Dec 05 2024 | 2.81 | -0.61 | -17.84% | 3.38 | 3.46 | 2.70 | 90,119 |
| Dec 04 2024 | 3.42 | -0.15 | -4.20% | 3.60 | 3.64 | 3.2101 | 42,330 |
| Dec 03 2024 | 3.57 | -0.38 | -9.58% | 3.90 | 4.05 | 3.57 | 46,683 |
| Dec 02 2024 | 3.9482 | 0.16 | 4.17% | 3.83 | 4.00 | 3.61 | 32,937 |
| Nov 29 2024 | 3.79 | -0.18 | -4.53% | 4.04 | 4.10 | 3.53 | 32,578 |
| Nov 27 2024 | 3.97 | -0.17 | -4.11% | 4.10 | 4.18 | 3.97 | 27,749 |
| Nov 26 2024 | 4.14 | -0.15 | -3.50% | 4.35 | 4.4821 | 4.12 | 54,995 |
| Nov 25 2024 | 4.29 | -0.81 | -15.88% | 5.10 | 5.14 | 4.08 | 143,097 |
| Nov 22 2024 | 5.10 | -0.15 | -2.86% | 5.16 | 5.31 | 5.00 | 16,085 |
| Nov 21 2024 | 5.25 | -0.01 | -0.19% | 5.20 | 5.32 | 5.20 | 11,943 |
| Nov 20 2024 | 5.26 | -0.08 | -1.50% | 5.36 | 5.52 | 4.77 | 62,747 |
| Nov 19 2024 | 5.34 | -0.28 | -4.98% | 5.36 | 5.69 | 5.30 | 45,438 |
| Nov 18 2024 | 5.62 | 0.29 | 5.44% | 5.35 | 5.74 | 5.26 | 18,716 |
| Nov 15 2024 | 5.33 | -0.55 | -9.35% | 5.51 | 5.95 | 5.31 | 27,316 |
| Nov 14 2024 | 5.88 | 0.33 | 5.95% | 5.64 | 5.89 | 5.2601 | 19,520 |
| Nov 13 2024 | 5.55 | -0.05 | -0.89% | 5.65 | 5.65 | 5.2523 | 16,608 |
| Nov 12 2024 | 5.60 | 0.01 | 0.18% | 5.43 | 5.88 | 5.21 | 23,611 |
| Nov 11 2024 | 5.59 | 0.11 | 1.99% | 5.46 | 5.68 | 5.40 | 13,566 |
| Nov 08 2024 | 5.4809 | -0.14 | -2.48% | 5.79 | 5.79 | 5.47 | 21,567 |
| Nov 07 2024 | 5.62 | -0.16 | -2.68% | 5.55 | 5.95 | 5.55 | 8,938 |
| Nov 06 2024 | 5.775 | -0.19 | -3.10% | 5.91 | 6.13 | 5.53 | 69,487 |
| Nov 05 2024 | 5.96 | -0.18 | -2.85% | 6.08 | 6.30 | 5.8369 | 156,675 |
| Nov 04 2024 | 6.135 | 0.13 | 2.08% | 5.99 | 6.14 | 5.66 | 54,029 |
| Nov 01 2024 | 6.01 | -0.03 | -0.41% | 5.94 | 6.13 | 5.73 | 27,699 |
| Oct 31 2024 | 6.035 | -0.09 | -1.39% | 6.06 | 6.20 | 5.8101 | 26,014 |
| Oct 30 2024 | 6.12 | -0.02 | -0.24% | 6.01 | 6.15 | 5.81 | 24,804 |
| Oct 29 2024 | 6.135 | 0.27 | 4.51% | 6.00 | 6.20 | 5.7201 | 37,922 |
| Oct 28 2024 | 5.87 | -0.63 | -9.69% | 6.26 | 6.44 | 5.76 | 43,762 |
| Oct 25 2024 | 6.50 | 0.67 | 11.49% | 5.62 | 6.50 | 5.62 | 8,783 |
| Oct 24 2024 | 5.83 | 0.33 | 6.00% | 5.63 | 5.99 | 5.58 | 22,624 |
| Oct 23 2024 | 5.50 | -0.05 | -0.90% | 5.66 | 5.66 | 5.39 | 10,524 |
| Oct 22 2024 | 5.55 | 0.05 | 0.91% | 5.44 | 5.6575 | 5.23 | 33,691 |
| Oct 21 2024 | 5.50 | -0.08 | -1.43% | 5.58 | 5.745 | 5.30 | 6,617 |
| Oct 18 2024 | 5.58 | 0.15 | 2.76% | 5.39 | 5.78 | 5.39 | 19,757 |
| Oct 17 2024 | 5.43 | 0.03 | 0.56% | 5.54 | 5.57 | 5.20 | 54,416 |
| Oct 16 2024 | 5.40 | -0.18 | -3.23% | 5.59 | 6.24 | 5.40 | 18,212 |
| Oct 15 2024 | 5.58 | -0.24 | -4.12% | 5.90 | 6.00 | 5.3139 | 23,876 |
| Oct 14 2024 | 5.82 | 0.00 | 0.00% | 5.66 | 5.9199 | 5.50 | 31,863 |
