CASI Pharmaceuticals, Inc.
CASIF · PNK
Market closed$0.170000$0.020000 (+13.33%)After hours $0.170000 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $0.166000 | $0.166000 | $0.166000 | $0.166000 | $0.166000 | — |
| July 16, 2026 | $0.153280 | $0.153280 | $0.153280 | $0.153280 | $0.153280 | — |
| July 16, 2026 | $0.134400 | $0.134400 | $0.134400 | $0.134400 | $0.134400 | — |
| July 16, 2026 | $0.123750 | $0.123750 | $0.123750 | $0.123750 | $0.123750 | 143.00 |
| July 15, 2026 | $0.125000 | $0.125000 | $0.125000 | $0.125000 | $0.125000 | — |
| July 15, 2026 | $0.140000 | $0.140000 | $0.140000 | $0.140000 | $0.140000 | 2.00 |
| July 14, 2026 | $0.140000 | $0.140000 | $0.140000 | $0.140000 | $0.140000 | — |
| July 14, 2026 | $0.144730 | $0.144730 | $0.144730 | $0.144730 | $0.144730 | 1.89K |
| July 13, 2026 | $0.190000 | $0.190000 | $0.190000 | $0.190000 | $0.190000 | — |
| July 13, 2026 | $0.193700 | $0.193700 | $0.193700 | $0.193700 | $0.193700 | 271.00 |
| July 13, 2026 | $0.149780 | $0.149780 | $0.130000 | $0.130000 | $0.130000 | 367.00 |
| July 10, 2026 | $0.150000 | $0.150000 | $0.150000 | $0.150000 | $0.150000 | — |
| July 10, 2026 | $0.145100 | $0.145100 | $0.145100 | $0.145100 | $0.145100 | 230.00 |
| July 10, 2026 | $0.145100 | $0.145100 | $0.145100 | $0.145100 | $0.145100 | — |
| July 9, 2026 | $0.144990 | $0.144990 | $0.135000 | $0.135000 | $0.135000 | 1.00 |
| July 9, 2026 | $0.140090 | $0.140090 | $0.130100 | $0.130100 | $0.130100 | 200.00 |
| July 9, 2026 | $0.130100 | $0.130100 | $0.130100 | $0.130100 | $0.130100 | 28.00 |
| July 8, 2026 | $0.130000 | $0.130000 | $0.130000 | $0.130000 | $0.130000 | — |
| July 7, 2026 | $0.130000 | $0.130000 | $0.130000 | $0.130000 | $0.130000 | — |
| July 7, 2026 | $0.130100 | $0.131700 | $0.130100 | $0.131700 | $0.131700 | 1.00 |
| July 7, 2026 | $0.131700 | $0.131700 | $0.131700 | $0.131700 | $0.131700 | 100.00 |
| July 6, 2026 | $0.200000 | $0.200000 | $0.200000 | $0.200000 | $0.200000 | — |
| July 6, 2026 | $0.199940 | $0.199940 | $0.199940 | $0.199940 | $0.199940 | — |
| July 2, 2026 | $0.150000 | $0.150000 | $0.150000 | $0.150000 | $0.150000 | — |
| July 2, 2026 | $0.250000 | $0.250000 | $0.120000 | $0.146900 | $0.146900 | 5.90K |
| July 2, 2026 | $0.250000 | $0.250000 | $0.250000 | $0.250000 | $0.250000 | — |
| July 2, 2026 | $0.250000 | $0.250000 | $0.250000 | $0.250000 | $0.250000 | — |
| July 1, 2026 | $0.240000 | $0.240000 | $0.240000 | $0.240000 | $0.240000 | — |
| July 1, 2026 | $0.240000 | $0.240000 | $0.240000 | $0.240000 | $0.240000 | 563.00 |
| July 1, 2026 | $0.200000 | $0.200000 | $0.129400 | $0.129400 | $0.129400 | 1.98K |
| July 1, 2026 | $0.239000 | $0.240000 | $0.239000 | $0.239000 | $0.239000 | 5.00K |
| July 1, 2026 | $0.239000 | $0.239000 | $0.131500 | $0.131500 | $0.131500 | 290.00 |
| July 1, 2026 | $0.115400 | $0.115400 | $0.115400 | $0.115400 | $0.115400 | — |
| June 30, 2026 | $0.170000 | $0.170000 | $0.170000 | $0.170000 | $0.170000 | — |
| June 30, 2026 | $0.169190 | $0.169190 | $0.169190 | $0.169190 | $0.169190 | 130.00 |
| June 30, 2026 | $0.124200 | $0.124200 | $0.124200 | $0.124200 | $0.124200 | — |
| June 29, 2026 | $0.120000 | $0.120000 | $0.120000 | $0.120000 | $0.120000 | — |
| June 29, 2026 | $0.123000 | $0.123000 | $0.123000 | $0.123000 | $0.123000 | 258.00 |
| June 29, 2026 | $0.145000 | $0.145000 | $0.145000 | $0.145000 | $0.145000 | — |
| June 29, 2026 | $0.199200 | $0.199200 | $0.145000 | $0.145000 | $0.145000 | — |
| June 29, 2026 | $0.199200 | $0.199200 | $0.199200 | $0.199200 | $0.199200 | — |
| June 29, 2026 | $0.199200 | $0.199200 | $0.199200 | $0.199200 | $0.199200 | — |
| June 26, 2026 | $0.130000 | $0.130000 | $0.130000 | $0.130000 | $0.130000 | — |
| June 25, 2026 | $0.130000 | $0.130000 | $0.130000 | $0.130000 | $0.130000 | — |
| June 25, 2026 | $0.130000 | $0.130000 | $0.130000 | $0.130000 | $0.130000 | — |
| June 25, 2026 | $0.160000 | $0.160000 | $0.160000 | $0.160000 | $0.160000 | — |
| June 25, 2026 | $0.160000 | $0.160000 | $0.160000 | $0.160000 | $0.160000 | 300.00 |
| June 25, 2026 | $0.115400 | $0.178360 | $0.115400 | $0.178360 | $0.178360 | 210.00 |
| June 24, 2026 | $0.120000 | $0.120000 | $0.120000 | $0.120000 | $0.120000 | — |
| June 24, 2026 | $0.115500 | $0.115500 | $0.115400 | $0.115400 | $0.115400 | 294.00 |
| June 24, 2026 | $0.117000 | $0.117000 | $0.117000 | $0.117000 | $0.117000 | 210.00 |
| June 24, 2026 | $0.115400 | $0.115400 | $0.115400 | $0.115400 | $0.115400 | — |
| June 23, 2026 | $0.180000 | $0.180000 | $0.180000 | $0.180000 | $0.180000 | — |
| June 23, 2026 | $0.176280 | $0.176280 | $0.176280 | $0.176280 | $0.176280 | 200.00 |
| June 22, 2026 | $0.150000 | $0.150000 | $0.150000 | $0.150000 | $0.150000 | — |
| June 22, 2026 | $0.150000 | $0.150000 | $0.150000 | $0.150000 | $0.150000 | 200.00 |
| June 22, 2026 | $0.143600 | $0.143600 | $0.143600 | $0.143600 | $0.143600 | — |
| June 22, 2026 | $0.143600 | $0.143600 | $0.143600 | $0.143600 | $0.143600 | — |
| June 22, 2026 | $0.143600 | $0.143600 | $0.143600 | $0.143600 | $0.143600 | — |
| June 22, 2026 | $0.143600 | $0.143600 | $0.117000 | $0.117000 | $0.117000 | 80.00 |
| June 22, 2026 | $0.143600 | $0.143600 | $0.143600 | $0.143600 | $0.143600 | 600.00 |
| June 22, 2026 | $0.153600 | $0.153600 | $0.153600 | $0.153600 | $0.153600 | 204.00 |
| June 18, 2026 | $0.180000 | $0.180000 | $0.180000 | $0.180000 | $0.180000 | — |
| June 18, 2026 | $0.175000 | $0.175000 | $0.175000 | $0.175000 | $0.175000 | 1.00 |
| June 18, 2026 | $0.175000 | $0.175000 | $0.175000 | $0.175000 | $0.175000 | — |
| June 18, 2026 | $0.235000 | $0.235000 | $0.175000 | $0.175000 | $0.175000 | 2.00K |
| June 18, 2026 | $0.200000 | $0.285000 | $0.200000 | $0.285000 | $0.285000 | 100.00 |
| June 18, 2026 | $0.209900 | $0.290000 | $0.209900 | $0.290000 | $0.290000 | 5.55K |