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 |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 5.50 | 0.60 | 12.24% | 4.80 | 5.69 | 4.5721 | 808,737 |
| Jun 27 2024 | 4.90 | 1.31 | 36.68% | 4.65 | 5.2899 | 4.06 | 8,609,718 |
| Jun 26 2024 | 3.5851 | -0.03 | -0.96% | 3.70 | 3.77 | 3.4301 | 3,073,826 |
| Jun 25 2024 | 3.62 | -0.18 | -4.74% | 3.76 | 3.77 | 3.58 | 4,603 |
| Jun 24 2024 | 3.80 | 0.14 | 3.83% | 3.55 | 4.31 | 3.55 | 133,848 |
| Jun 21 2024 | 3.66 | 0.16 | 4.57% | 3.48 | 3.70 | 3.28 | 40,748 |
| Jun 20 2024 | 3.50 | 0.83 | 31.09% | 2.67 | 3.52 | 2.67 | 65,407 |
| Jun 18 2024 | 2.67 | -0.19 | -6.64% | 2.83 | 2.84 | 2.61 | 10,241 |
| Jun 17 2024 | 2.86 | -0.25 | -8.04% | 3.10 | 3.13 | 2.82 | 21,487 |
| Jun 14 2024 | 3.11 | -0.15 | -4.60% | 3.19 | 3.22 | 3.1069 | 3,481 |
| Jun 13 2024 | 3.26 | 0.04 | 1.24% | 3.35 | 3.35 | 3.0902 | 8,472 |
| Jun 12 2024 | 3.22 | -0.06 | -1.83% | 3.42 | 3.47 | 3.0899 | 19,537 |
| Jun 11 2024 | 3.28 | 0.14 | 4.46% | 3.10 | 3.30 | 3.045 | 9,561 |
| Jun 10 2024 | 3.14 | -0.33 | -9.51% | 3.38 | 3.40 | 3.0826 | 4,738 |
| Jun 07 2024 | 3.47 | -0.21 | -5.71% | 3.68 | 3.68 | 3.47 | 10,353 |
| Jun 06 2024 | 3.68 | 0.17 | 4.84% | 3.72 | 3.77 | 3.491 | 9,368 |
| Jun 05 2024 | 3.51 | -0.06 | -1.68% | 3.45 | 3.52 | 3.20 | 33,929 |
| Jun 04 2024 | 3.57 | -0.16 | -4.29% | 3.72 | 3.7837 | 3.57 | 1,014,109 |
| Jun 03 2024 | 3.73 | -0.13 | -3.47% | 3.68 | 3.90 | 3.5657 | 39,665 |
| May 31 2024 | 3.864 | 0.40 | 11.68% | 3.56 | 3.87 | 3.33 | 29,664 |
| May 30 2024 | 3.46 | -0.19 | -5.31% | 3.59 | 3.81 | 3.45 | 14,677 |
| May 29 2024 | 3.6542 | -0.04 | -0.97% | 3.63 | 3.69 | 3.60 | 10,653 |
| May 28 2024 | 3.69 | 0.14 | 4.06% | 3.54 | 3.7075 | 3.465 | 13,759 |
| May 24 2024 | 3.546 | 0.31 | 9.44% | 3.27 | 3.80 | 3.1551 | 37,492 |
| May 23 2024 | 3.24 | -0.22 | -6.36% | 3.36 | 3.36 | 3.22 | 8,538 |
| May 22 2024 | 3.46 | 0.37 | 11.97% | 3.01 | 3.55 | 3.0068 | 34,475 |
| May 21 2024 | 3.09 | -0.04 | -1.28% | 3.13 | 3.23 | 3.05 | 14,828 |
| May 20 2024 | 3.13 | -0.17 | -5.15% | 3.38 | 3.49 | 3.0731 | 14,889 |
| May 17 2024 | 3.30 | 0.05 | 1.69% | 3.20 | 3.305 | 3.17 | 16,779 |
| May 16 2024 | 3.245 | -0.03 | -0.76% | 3.54 | 3.54 | 3.00 | 16,981 |
| May 15 2024 | 3.27 | 0.10 | 3.15% | 3.47 | 3.54 | 3.2641 | 60,862 |
| May 14 2024 | 3.17 | 0.61 | 23.59% | 2.42 | 3.19 | 2.36 | 54,648 |
| May 13 2024 | 2.565 | -0.09 | -3.21% | 2.65 | 2.65 | 2.40 | 11,336 |
| May 10 2024 | 2.65 | 0.03 | 1.03% | 2.67 | 2.7577 | 2.5395 | 6,650 |
| May 09 2024 | 2.623 | -0.02 | -0.64% | 2.67 | 2.7939 | 2.48 | 11,335 |
| May 08 2024 | 2.64 | 0.03 | 1.15% | 2.63 | 2.745 | 2.6111 | 2,988 |
| May 07 2024 | 2.61 | -0.14 | -5.09% | 2.69 | 2.795 | 2.59 | 2,409 |
| May 06 2024 | 2.75 | -0.05 | -1.61% | 2.83 | 2.835 | 2.75 | 9,568 |
| May 03 2024 | 2.795 | 0.12 | 4.29% | 2.75 | 2.85 | 2.66 | 9,436 |
| May 02 2024 | 2.68 | 0.29 | 12.13% | 2.39 | 2.77 | 2.36 | 14,625 |
| May 01 2024 | 2.39 | 0.04 | 1.53% | 2.37 | 2.43 | 2.27 | 5,733 |
| Apr 30 2024 | 2.354 | 0.01 | 0.60% | 2.26 | 2.43 | 2.26 | 4,734 |
| Apr 29 2024 | 2.34 | -0.08 | -3.31% | 2.37 | 2.3888 | 2.28 | 4,184 |
| Apr 26 2024 | 2.42 | 0.12 | 5.22% | 2.33 | 2.4465 | 2.33 | 3,449 |
| Apr 25 2024 | 2.30 | -0.14 | -5.74% | 2.29 | 2.60 | 2.22 | 21,917 |
| Apr 24 2024 | 2.44 | -0.07 | -2.79% | 2.46 | 2.58 | 2.44 | 9,123 |
| Apr 23 2024 | 2.51 | 0.08 | 3.29% | 2.40 | 2.51 | 2.3601 | 12,047 |
| Apr 22 2024 | 2.43 | 0.18 | 8.00% | 2.33 | 2.50 | 2.25 | 12,803 |
| Apr 19 2024 | 2.25 | 0.01 | 0.45% | 2.18 | 2.30 | 2.18 | 10,084 |
| Apr 18 2024 | 2.24 | 0.00 | 0.00% | 2.25 | 2.36 | 2.14 | 90,570 |
| Apr 17 2024 | 2.24 | -0.10 | -4.27% | 2.25 | 2.35 | 2.05 | 41,073 |
| Apr 16 2024 | 2.34 | -0.16 | -6.40% | 2.15 | 2.4099 | 2.10 | 25,888 |
| Apr 15 2024 | 2.50 | -0.10 | -3.85% | 2.58 | 2.60 | 2.47 | 10,607 |
| Apr 12 2024 | 2.60 | -0.05 | -1.89% | 2.60 | 2.68 | 2.50 | 33,509 |
| Apr 11 2024 | 2.65 | -0.31 | -10.47% | 2.96 | 2.96 | 2.61 | 89,141 |
| Apr 10 2024 | 2.96 | -0.17 | -5.43% | 3.13 | 3.13 | 2.95 | 100,051 |
| Apr 09 2024 | 3.13 | 0.02 | 0.64% | 3.07 | 3.26 | 3.04 | 12,806 |
| Apr 08 2024 | 3.11 | -0.09 | -2.81% | 3.23 | 3.245 | 3.03 | 11,213 |
| Apr 05 2024 | 3.20 | -0.11 | -3.32% | 3.31 | 3.35 | 3.10 | 51,650 |
| Apr 04 2024 | 3.31 | 0.04 | 1.22% | 3.35 | 3.45 | 3.21 | 20,845 |
| Apr 03 2024 | 3.27 | -0.24 | -6.84% | 3.49 | 3.49 | 3.18 | 129,144 |
| Apr 02 2024 | 3.51 | -0.15 | -4.10% | 3.65 | 3.65 | 3.42 | 8,798 |
