CASI Pharmaceuticals Inc (CASI) Historical Stock Data
0.98 ↑0.04 (4.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CASI is down -2.44% a day on average. There have been 9 days where CASI Pharmaceuticals Inc closed green and 21 days where CASI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 0.96 | 0.98 | ↑$0.01 (1.56%) | 0.94 | 0.99 | 26.57K |
| 2025-12-03 | 0.96 | 0.94 | ↓$0.02 (-2.08%) | 0.94 | 1.00 | 21.91K |
| 2025-12-02 | 0.97 | 0.93 | ↓$0.04 (-3.94%) | 0.93 | 1.02 | 102.10K |
| 2025-12-01 | 1.02 | 0.99 | ↓$0.03 (-3.35%) | 0.94 | 1.04 | 50.32K |
| 2025-11-28 | 1.05 | 1.02 | ↓$0.03 (-2.86%) | 1.02 | 1.05 | 36.16K |
| 2025-11-26 | 1.14 | 1.01 | ↓$0.13 (-11.01%) | 1.01 | 1.17 | 36.72K |
| 2025-11-25 | 1.18 | 1.13 | ↓$0.05 (-4.24%) | 1.10 | 1.18 | 24.32K |
| 2025-11-24 | 1.24 | 1.20 | ↓$0.04 (-3.63%) | 1.17 | 1.24 | 25.89K |
| 2025-11-21 | 1.21 | 1.23 | ↑$0.02 (1.65%) | 1.17 | 1.25 | 22.29K |
| 2025-11-20 | 1.19 | 1.19 | ↓$0.00 (-0.17%) | 1.15 | 1.23 | 14.22K |
| 2025-11-19 | 1.22 | 1.20 | ↓$0.02 (-1.64%) | 1.16 | 1.22 | 15.53K |
| 2025-11-18 | 1.15 | 1.21 | ↑$0.06 (5.22%) | 1.15 | 1.24 | 5.45K |
| 2025-11-17 | 1.27 | 1.19 | ↓$0.08 (-6.07%) | 1.12 | 1.27 | 54.65K |
| 2025-11-14 | 1.33 | 1.26 | ↓$0.07 (-5.43%) | 1.26 | 1.35 | 19.04K |
| 2025-11-13 | 1.42 | 1.34 | ↓$0.09 (-5.99%) | 1.32 | 1.48 | 17.24K |
| 2025-11-12 | 1.37 | 1.45 | ↑$0.08 (5.84%) | 1.37 | 1.48 | 17.78K |
| 2025-11-11 | 1.34 | 1.38 | ↑$0.04 (2.99%) | 1.31 | 1.45 | 25.08K |
| 2025-11-10 | 1.40 | 1.34 | ↓$0.06 (-4.29%) | 1.30 | 1.41 | 26.64K |
| 2025-11-07 | 1.35 | 1.38 | ↑$0.03 (2.22%) | 1.28 | 1.45 | 33.41K |
| 2025-11-06 | 1.38 | 1.33 | ↓$0.05 (-3.62%) | 1.30 | 1.47 | 9.87K |
| 2025-11-05 | 1.31 | 1.35 | ↑$0.04 (3.05%) | 1.31 | 1.37 | 21.02K |
| 2025-11-04 | 1.40 | 1.33 | ↓$0.07 (-5.00%) | 1.30 | 1.40 | 20.08K |
| 2025-11-03 | 1.46 | 1.39 | ↓$0.07 (-4.79%) | 1.37 | 1.46 | 18.03K |
| 2025-10-31 | 1.44 | 1.44 | ↑$0.00 (0.00%) | 1.37 | 1.44 | 19.22K |
| 2025-10-30 | 1.52 | 1.36 | ↓$0.16 (-10.53%) | 1.35 | 1.54 | 64.63K |
| 2025-10-29 | 1.62 | 1.42 | ↓$0.20 (-12.35%) | 1.41 | 1.70 | 54.08K |
| 2025-10-28 | 1.64 | 1.58 | ↓$0.06 (-3.66%) | 1.55 | 1.73 | 27.23K |
| 2025-10-27 | 1.64 | 1.62 | ↓$0.02 (-1.22%) | 1.61 | 1.67 | 17.40K |
| 2025-10-24 | 1.61 | 1.64 | ↑$0.03 (1.86%) | 1.61 | 1.77 | 11.90K |
| 2025-10-23 | 1.64 | 1.61 | ↓$0.03 (-1.83%) | 1.61 | 1.89 | 49.91K |
Create an account or log in to view more rows.
$CASI get ready bears and bulls
$CASI To the moon!!
$CASI oh my!
$CASI how low can she go
$CASI This may be your last opportunity to buy on the cheap??
$CASI NOT SELLING.
$CASI Burn burn burn
$CASI looks like a loading
$CASI we need those buyers and volume.
$CASI the catalyst we need !