NASDAQ:CATY | Historical Stock Price | CATHAY GENERAL BANCORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1990-12-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.73$6.07$13.50$30.00$66.69$148.241990-12-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$44.57$91.32173,600——
2023-12-28$45.29$92.80189,400——
2023-12-27$45.44$93.11272,600——
2023-12-26$45.31$92.84222,400——
2023-12-22$44.56$91.30224,200——
2023-12-21$44.37$90.91229,200——
2023-12-20$43.86$89.87436,500——
2023-12-19$44.70$91.59338,000——
2023-12-18$43.99$90.13286,900——
2023-12-15$44.24$90.651,292,000——
2023-12-14$44.31$90.79546,300——
2023-12-13$42.18$86.43393,000——
2023-12-12$39.93$81.82435,000——
2023-12-11$40.22$82.41233,800——
2023-12-08$39.94$81.84240,100——
2023-12-07$39.39$80.71228,700——
2023-12-06$38.38$78.64323,900——
2023-12-05$38.51$78.91188,100——
2023-12-04$38.88$79.66250,200——
2023-12-01$38.44$78.76297,700——
2023-11-30$36.68$75.16241,700——
2023-11-29$36.76$75.32212,600——
2023-11-28$36.08$73.93239,100——
2023-11-27$36.62$74.34240,300——
2023-11-24$36.65$74.4065,700——
2023-11-22$36.68$74.46108,700——
2023-11-21$36.53$74.15174,500——
2023-11-20$37.11$75.33456,300——
2023-11-17$37.37$75.86269,600——
2023-11-16$36.88$74.87241,200——
2023-11-15$37.57$76.27341,900——
2023-11-14$37.43$75.98557,100——
2023-11-13$34.77$70.58223,500——
2023-11-10$34.96$70.97257,900——
2023-11-09$34.96$70.97368,900——
2023-11-08$35.06$71.17261,200——
2023-11-07$36.13$73.34263,400——
2023-11-06$36.78$74.66360,000——
2023-11-03$37.23$75.58320,100——
2023-11-02$35.89$72.86307,800——
2023-11-01$34.42$69.87265,900——
2023-10-31$33.91$68.84199,700——
2023-10-30$33.88$68.78293,800——
2023-10-27$33.47$67.94409,900——
2023-10-26$33.65$68.31363,500——
2023-10-25$32.82$66.62341,100——
2023-10-24$33.01$67.01442,500——
2023-10-23$33.31$67.62367,500——
2023-10-20$33.36$67.72419,000——
2023-10-19$34.17$69.36793,800——
2023-10-18$34.65$70.34276,800——
2023-10-17$35.74$72.55379,100——
2023-10-16$34.78$70.60965,500——
2023-10-13$34.25$69.53260,800——
2023-10-12$35.06$71.17286,000——
2023-10-11$35.31$71.68276,000——
2023-10-10$35.26$71.58269,600——
2023-10-09$34.92$70.89358,400——
2023-10-06$34.67$70.38286,900——
2023-10-05$34.39$69.81381,100——
2023-10-04$33.66$68.33535,700——
2023-10-03$33.52$68.04387,600——
2023-10-02$34.26$69.55382,700——
2023-09-29$34.76$70.56423,800——
2023-09-28$34.15$69.32714,800——
2023-09-27$34.29$69.61428,100——
2023-09-26$34.52$70.07536,300——
2023-09-25$35.28$71.62334,900——
2023-09-22$34.82$70.68351,800——
2023-09-21$35.24$71.54492,400——
2023-09-20$35.66$72.39586,400——
2023-09-19$35.81$72.69630,700——
2023-09-18$35.71$72.49520,300——
2023-09-15$37.17$75.4512,909,900——
2023-09-14$36.89$74.89406,600——
2023-09-13$36.08$73.24364,600——
2023-09-12$36.32$73.73282,700——
2023-09-11$36.67$74.44233,000——
2023-09-08$36.74$74.58384,700——
2023-09-07$36.50$74.09376,600——
2023-09-06$36.50$74.09398,800——
2023-09-05$37.75$76.63980,100——
2023-09-01$36.68$74.46249,500——
2023-08-31$35.63$72.33403,300——
2023-08-30$35.34$71.74192,800——
2023-08-29$35.43$71.92193,500——
2023-08-28$35.18$70.72213,600——
2023-08-25$34.51$69.38212,600——
2023-08-24$34.49$69.34158,700——
2023-08-23$34.50$69.36220,000——
2023-08-22$33.94$68.23196,900——
2023-08-21$34.74$69.84195,400——
2023-08-18$35.10$70.561,029,600——
2023-08-17$34.88$70.12196,000——
2023-08-16$34.73$69.82244,200——
2023-08-15$34.84$70.04272,900——
2023-08-14$36.34$73.06202,200——
2023-08-11$36.97$74.32228,100——
2023-08-10$36.82$74.02381,800——
2023-08-09$37.27$74.93202,000——
2023-08-08$37.76$75.91295,600——
2023-08-07$38.68$77.76186,400——
2023-08-04$38.27$76.94197,500——
2023-08-03$38.24$76.88252,400——
2023-08-02$37.95$76.29253,200——
2023-08-01$37.81$76.01295,100——
2023-07-31$38.04$76.47300,600——
2023-07-28$38.27$76.94215,700——
2023-07-27$37.98$76.35335,200——
2023-07-26$38.35$77.10499,700——
2023-07-25$37.44$75.27645,500——
2023-07-24$36.28$72.94360,800——
2023-07-21$35.64$71.65274,700——
2023-07-20$35.84$72.05359,300——
2023-07-19$36.23$72.83316,200——
2023-07-18$35.39$71.15296,100——
2023-07-17$34.17$68.69324,200——
2023-07-14$33.50$67.35246,300——
2023-07-13$34.34$69.04236,700——
2023-07-12$34.02$68.39252,100——
2023-07-11$33.45$67.25214,100——
2023-07-10$33.16$66.66242,400——
2023-07-07$32.97$66.28278,800——
2023-07-06$31.98$64.29281,200——
2023-07-05$32.52$65.38315,900——
2023-07-03$32.76$65.86231,300——
2023-06-30$32.19$64.71358,200——
2023-06-29$32.66$65.66281,700——
2023-06-28$32.00$64.33260,500——
2023-06-27$32.27$64.87289,300——
2023-06-26$31.91$64.15330,600——
2023-06-23$31.49$63.31666,400——
2023-06-22$31.56$63.45325,100——
2023-06-21$32.66$65.66247,800——
2023-06-20$33.65$67.65245,200——
2023-06-16$34.02$68.39801,800——
2023-06-15$34.56$69.48306,000——
2023-06-14$33.91$68.17327,900——
2023-06-13$35.02$70.40278,000——
2023-06-12$33.94$68.23285,200——
2023-06-09$34.21$68.77389,000——
2023-06-08$34.25$68.85313,900——
2023-06-07$34.53$69.42365,800——
2023-06-06$33.32$66.98366,900——
2023-06-05$31.11$62.54318,800——
2023-06-02$32.24$64.81315,500——
2023-06-01$30.09$60.49204,900——
2023-05-31$29.24$58.78441,100——
2023-05-30$30.61$61.54238,600——
2023-05-26$30.86$62.04234,200——
2023-05-25$30.74$61.11274,000——
2023-05-24$31.17$61.97290,600——
2023-05-23$31.41$62.45275,200——
2023-05-22$31.04$61.71196,900——
2023-05-19$30.26$60.16320,900——
2023-05-18$30.83$61.29272,200——
2023-05-17$30.72$61.07372,700——
2023-05-16$28.52$56.70207,800——
2023-05-15$28.87$57.40240,300——
2023-05-12$28.20$56.06316,300——
2023-05-11$28.04$55.75246,600——
2023-05-10$28.41$56.48256,300——
2023-05-09$28.50$56.66364,600——
2023-05-08$28.29$56.24698,100——
2023-05-05$29.62$58.89652,600——
2023-05-04$28.77$57.20619,900——
2023-05-03$29.19$58.03962,600——
2023-05-02$29.25$58.15383,900——
2023-05-01$31.43$62.49235,800——
2023-04-28$31.87$63.36269,100——
2023-04-27$31.04$61.71240,500——
2023-04-26$30.82$61.27285,900——
2023-04-25$31.10$61.83293,300——
2023-04-24$32.52$64.65262,800——
2023-04-21$33.21$66.03383,600——
2023-04-20$33.38$66.36305,000——
2023-04-19$33.51$66.62310,900——
2023-04-18$32.40$64.41308,300——
2023-04-17$33.26$66.12258,200——
2023-04-14$32.82$65.25242,500——
2023-04-13$33.51$66.62298,000——
2023-04-12$32.72$65.05222,600——
2023-04-11$33.19$65.99344,900——
2023-04-10$33.51$66.62367,900——
2023-04-06$33.17$65.95304,100——
2023-04-05$32.87$65.35365,200——
2023-04-04$33.38$66.36293,400——
2023-04-03$34.21$68.01312,800——
2023-03-31$34.52$68.63485,300——
2023-03-30$34.05$67.70391,800——
2023-03-29$35.08$69.74260,300——
2023-03-28$34.75$69.09270,700——
2023-03-27$34.81$69.21344,700——
2023-03-24$34.13$67.85867,300——
2023-03-23$33.82$67.24411,500——
2023-03-22$35.12$69.82372,600——
2023-03-21$37.17$73.90486,800——
2023-03-20$35.68$70.94652,300——
2023-03-17$35.97$71.512,039,200——
2023-03-16$37.47$74.49739,500——
2023-03-15$36.70$72.96675,100——
2023-03-14$36.98$73.52790,100——
2023-03-13$36.76$73.081,078,200——
2023-03-10$38.51$76.56616,000——
2023-03-09$38.67$76.88425,900——
2023-03-08$41.37$82.25247,700——
2023-03-07$41.56$82.63336,900——
2023-03-06$42.80$85.09279,900——
2023-03-03$42.81$85.11262,800——
2023-03-02$41.98$83.46226,900——
2023-03-01$42.85$85.19281,100——
2023-02-28$42.92$85.33326,800——
2023-02-27$43.71$86.90343,700——
2023-02-24$43.83$87.14215,200——
2023-02-23$44.00$86.80162,500——
2023-02-22$43.78$86.37409,100——
2023-02-21$44.13$87.06325,000——
2023-02-17$44.84$88.46279,400——
2023-02-16$44.36$87.51342,900——
2023-02-15$44.61$88.00303,300——
2023-02-14$44.18$87.16340,900——
2023-02-13$44.30$87.39252,000——
2023-02-10$43.82$86.45276,300——
2023-02-09$43.75$86.31326,000——
2023-02-08$44.67$88.12167,100——
2023-02-07$45.26$89.29269,200——
2023-02-06$44.81$88.40196,500——
2023-02-03$45.31$89.39323,400——
2023-02-02$45.11$88.99399,600——
2023-02-01$44.24$87.27359,300——
2023-01-31$43.96$86.72380,900——
2023-01-30$42.39$83.62325,100——
2023-01-27$42.23$83.31183,800——
2023-01-26$41.99$82.84359,600——
2023-01-25$42.89$84.61312,400——
2023-01-24$42.64$84.12233,700——
2023-01-23$42.65$84.14213,900——
2023-01-20$42.30$83.45287,000——
2023-01-19$41.76$82.38238,100——
2023-01-18$41.58$82.03279,100——
2023-01-17$42.73$84.30153,800——
2023-01-13$43.24$85.30184,700——
2023-01-12$43.02$84.87320,600——
2023-01-11$42.30$83.45167,400——
2023-01-10$42.18$83.21238,100——
2023-01-09$41.53$81.93273,200——
2023-01-06$41.71$82.28252,900——
2023-01-05$40.40$79.70413,400——
2023-01-04$40.35$79.60289,500——
2023-01-03$40.08$79.07280,000——