Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Casi Pharmaceut (CASI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.9402 0.9402 0.9097 0.9247 1,200
5th Feb 2026 (Thu) 0.9092 0.9157 0.88 0.95 1,849
4th Feb 2026 (Wed) 0.95 0.95 0.91 0.9425 0
3rd Feb 2026 (Tue) 0.9728 0.98 0.9728 0.99 117
2nd Feb 2026 (Mon) 0.9861 0.9861 0.9801 0.9864 461
30th Jan 2026 (Fri) 0.99 1.01 0.99 1.02 280
29th Jan 2026 (Thu) 1.01 1.01 0.9901 0.9901 0
28th Jan 2026 (Wed) 1.01 1.035 1.01 1.035 0
27th Jan 2026 (Tue) 1.01 1.02 1.01 1.035 2,623
26th Jan 2026 (Mon) 1.00 1.01 0.9606 0.98 2,150
23rd Jan 2026 (Fri) 0.9417 0.9443 0.9182 0.96 772
22nd Jan 2026 (Thu) 0.9898 0.9937 0.955 0.9876 747
21st Jan 2026 (Wed) 0.96 1.00 0.9472 1.00 202
20th Jan 2026 (Tue) 0.9502 0.97 0.94 0.99 400
19th Jan 2026 (Mon) 0.9661 0.97 0.9502 0.957 842
16th Jan 2026 (Fri) 0.9661 0.97 0.9502 0.957 842
15th Jan 2026 (Thu) 0.9623 1.09 0.9623 1.04 28,501
14th Jan 2026 (Wed) 1.06 1.06 0.96 1.02 679
13th Jan 2026 (Tue) 1.03 1.03 1.03 1.08 132
12th Jan 2026 (Mon) 1.06 1.07 1.06 1.08 3,212
9th Jan 2026 (Fri) 1.17 1.18 1.03 1.10 5,391
8th Jan 2026 (Thu) 0.9069 1.04 0.9069 1.065 4,194
7th Jan 2026 (Wed) 0.85 0.89 0.835 0.864 688
6th Jan 2026 (Tue) 0.8487 0.85 0.8487 0.85 67
5th Jan 2026 (Mon) 0.8487 0.8671 0.8487 0.8487 1,559
2nd Jan 2026 (Fri) 0.8553 0.8553 0.8553 0.824 255
1st Jan 2026 (Thu) 0.808 0.85 0.808 0.85 1,087
31st Dec 2025 (Wed) 0.808 0.85 0.808 0.85 1,087
30th Dec 2025 (Tue) 0.78 0.79 0.7737 0.76 32,080
29th Dec 2025 (Mon) 0.7617 0.7728 0.76 0.7728 4,993
26th Dec 2025 (Fri) 0.75 0.7895 0.75 0.7895 1,301
25th Dec 2025 (Thu) 0.788 0.82 0.7521 0.782 3,676
24th Dec 2025 (Wed) 0.788 0.82 0.7521 0.782 3,676
23rd Dec 2025 (Tue) 0.8026 0.8026 0.7546 0.7532 7,714
22nd Dec 2025 (Mon) 0.8457 0.8457 0.8001 0.8003 3,929
19th Dec 2025 (Fri) 0.831 0.8315 0.831 0.81 697
18th Dec 2025 (Thu) 0.8411 0.8799 0.8411 0.8315 945
17th Dec 2025 (Wed) 0.8624 0.91 0.8523 0.8421 801
16th Dec 2025 (Tue) 0.8901 0.8901 0.88 0.88 0
15th Dec 2025 (Mon) 0.8901 0.92 0.873 0.87 3,023
12th Dec 2025 (Fri) 0.9387 0.9387 0.8501 0.863 296
11th Dec 2025 (Thu) 0.89 0.9372 0.89 0.935 1,516
10th Dec 2025 (Wed) 0.8101 0.8241 0.8101 0.8435 110
9th Dec 2025 (Tue) 0.9002 0.918 0.85 0.8569 3,175
8th Dec 2025 (Mon) 0.9496 0.98 0.93 0.93 3,010
FTSE 100 Latest
Value10,369.75
Change60.53