NASDAQ : CPRX
Catalyst Pharmaceuticals, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 31.49 USD (Jul 15, 2026, 4:00 PM EDT) · Market cap 3.85B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Catalyst Pharmaceuticals, Inc. (CPRX) closed at 31.49 USD on 2026-07-14. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-07-14 | 31.48 | 31.505 | 31.48 | 31.49 | 15,414,911 | +0.03% |
| 2026-07-13 | 31.48 | 31.49 | 31.47 | 31.48 | 3,371,477 | +0.03% |
| 2026-07-10 | 31.47 | 31.48 | 31.47 | 31.47 | 1,346,495 | +0.00% |
| 2026-07-09 | 31.47 | 31.49 | 31.47 | 31.47 | 1,196,368 | +0.00% |
| 2026-07-08 | 31.47 | 31.49 | 31.46 | 31.47 | 2,036,433 | -0.06% |
| 2026-07-07 | 31.49 | 31.5 | 31.45 | 31.49 | 779,167 | -0.03% |
| 2026-07-06 | 31.45 | 31.5 | 31.45 | 31.5 | 920,837 | +0.16% |
| 2026-07-02 | 31.45 | 31.47 | 31.44 | 31.45 | 1,616,258 | +0.03% |
| 2026-07-01 | 31.45 | 31.46 | 31.43 | 31.44 | 816,919 | +0.03% |
| 2026-06-30 | 31.43 | 31.46 | 31.43 | 31.43 | 4,766,667 | -0.10% |
| 2026-06-29 | 31.468 | 31.47 | 31.43 | 31.46 | 1,752,851 | -0.13% |
| 2026-06-26 | 31.44 | 31.5 | 31.41 | 31.5 | 4,067,135 | +0.25% |
| 2026-06-25 | 31.43 | 31.44 | 31.4 | 31.42 | 1,170,475 | +0.00% |
| 2026-06-24 | 31.39 | 31.43 | 31.39 | 31.42 | 1,180,755 | +0.06% |
| 2026-06-23 | 31.385 | 31.4 | 31.37 | 31.4 | 948,604 | +0.06% |
| 2026-06-22 | 31.38 | 31.4 | 31.36 | 31.38 | 2,097,512 | +0.00% |
| 2026-06-18 | 31.39 | 31.4 | 31.37 | 31.38 | 3,354,254 | -0.06% |
| 2026-06-17 | 31.35 | 31.4 | 31.35 | 31.4 | 2,868,492 | +0.16% |
| 2026-06-16 | 31.37 | 31.38 | 31.34 | 31.35 | 1,837,524 | -0.06% |
| 2026-06-15 | 31.36 | 31.37 | 31.34 | 31.37 | 2,817,696 | +0.03% |
| 2026-06-12 | 31.37 | 31.39 | 31.35 | 31.36 | 826,904 | -0.03% |
| 2026-06-11 | 31.34 | 31.39 | 31.34 | 31.37 | 1,020,948 | +0.10% |
| 2026-06-10 | 31.33 | 31.37 | 31.33 | 31.34 | 960,794 | +0.00% |
| 2026-06-09 | 31.32 | 31.36 | 31.3 | 31.34 | 1,350,260 | +0.19% |
| 2026-06-08 | 31.29 | 31.31 | 31.28 | 31.28 | 1,589,018 | +0.03% |
| 2026-06-05 | 31.29 | 31.3 | 31.27 | 31.27 | 1,534,843 | -0.06% |
| 2026-06-04 | 31.28 | 31.3 | 31.27 | 31.29 | 1,025,361 | +0.03% |
| 2026-06-03 | 31.27 | 31.3 | 31.25 | 31.28 | 1,740,144 | +0.03% |
| 2026-06-02 | 31.27 | 31.3 | 31.26 | 31.27 | 1,610,477 | +0.00% |
| 2026-06-01 | 31.28 | 31.31 | 31.265 | 31.27 | 1,591,056 | +0.13% |
| 2026-05-29 | 31.29 | 31.34 | 31.23 | 31.23 | 2,605,217 | -0.19% |
| 2026-05-28 | 31.3 | 31.32 | 31.29 | 31.29 | 2,282,658 | -0.10% |
| 2026-05-27 | 31.33 | 31.34 | 31.26 | 31.32 | 3,702,884 | -0.03% |
| 2026-05-26 | 31.255 | 31.345 | 31.24 | 31.33 | 1,565,713 | +0.22% |
| 2026-05-22 | 31.28 | 31.3 | 31.24 | 31.26 | 1,993,234 | -0.06% |
| 2026-05-21 | 31.22 | 31.36 | 31.22 | 31.28 | 2,343,958 | +0.10% |
| 2026-05-20 | 31.21 | 31.255 | 31.21 | 31.25 | 2,357,534 | +0.13% |
| 2026-05-19 | 31.2 | 31.24 | 31.2 | 31.21 | 2,727,835 | -0.06% |
| 2026-05-18 | 31.155 | 31.245 | 31.14 | 31.23 | 4,171,702 | +0.16% |
| 2026-05-15 | 31.17 | 31.18 | 31.13 | 31.18 | 2,300,142 | +0.06% |
| 2026-05-14 | 31.17 | 31.18 | 31.145 | 31.16 | 4,128,621 | +0.00% |
| 2026-05-13 | 31.18 | 31.19 | 31.15 | 31.16 | 2,865,783 | +0.06% |
| 2026-05-12 | 31.17 | 31.18 | 31.14 | 31.14 | 3,354,437 | -0.03% |
| 2026-05-11 | 31.15 | 31.2 | 31.14 | 31.15 | 3,684,016 | +0.00% |
| 2026-05-08 | 31.14 | 31.21 | 31.13 | 31.15 | 4,480,767 | -0.05% |
| 2026-05-07 | 31.13 | 31.29 | 31.08 | 31.165 | 13,615,910 | +2.11% |
| 2026-05-06 | 31.065 | 31.19 | 30.17 | 30.52 | 1,815,441 | -1.10% |
| 2026-05-05 | 28.95 | 30.965 | 28.75 | 30.86 | 2,825,029 | +6.63% |
| 2026-05-04 | 28.95 | 29.3 | 28.45 | 28.94 | 948,504 | +0.70% |
| 2026-05-01 | 28.14 | 28.82 | 28.14 | 28.74 | 1,417,804 | +2.17% |
| 2026-04-30 | 28.26 | 28.49 | 27.66 | 28.13 | 2,091,146 | -0.46% |
| 2026-04-29 | 29.07 | 29.15 | 28.05 | 28.26 | 1,608,083 | -4.01% |
| 2026-04-28 | 29.6 | 30.25 | 28.61 | 29.44 | 2,145,899 | +0.58% |
| 2026-04-27 | 27.558 | 32.56 | 27.3 | 29.27 | 9,324,385 | +6.94% |
| 2026-04-24 | 27.65 | 28.1 | 26.5 | 27.37 | 1,970,281 | -1.12% |
| 2026-04-23 | 25.99 | 27.71 | 25.89 | 27.68 | 2,968,446 | +6.71% |
| 2026-04-22 | 25.82 | 25.96 | 25.55 | 25.94 | 703,297 | +1.17% |
| 2026-04-21 | 25.91 | 26.025 | 25.6 | 25.64 | 835,585 | -1.65% |
| 2026-04-20 | 26.2 | 26.42 | 25.89 | 26.07 | 1,545,922 | -0.72% |
| 2026-04-17 | 26.2 | 26.36 | 25.85 | 26.26 | 3,279,207 | +1.43% |
| 2026-04-16 | 25.74 | 26.04 | 25.581 | 25.89 | 913,078 | +0.15% |
| 2026-04-15 | 26.11 | 26.2 | 25.6 | 25.85 | 881,056 | -1.30% |
| 2026-04-14 | 25.65 | 26.446 | 25.51 | 26.19 | 2,196,186 | +3.35% |
| 2026-04-13 | 24.8 | 25.405 | 24.69 | 25.34 | 1,107,480 | +1.60% |
| 2026-04-10 | 25.54 | 25.57 | 24.83 | 24.94 | 1,276,826 | -2.58% |
| 2026-04-09 | 24.982 | 25.82 | 24.92 | 25.6 | 1,534,541 | +1.15% |
| 2026-04-08 | 25.5 | 25.795 | 25.225 | 25.31 | 1,347,260 | +1.28% |
| 2026-04-07 | 24.98 | 25.16 | 24.82 | 24.99 | 1,195,913 | +0.04% |
| 2026-04-06 | 24.69 | 25 | 24.535 | 24.98 | 822,194 | +1.17% |
| 2026-04-02 | 24.54 | 24.79 | 24.38 | 24.69 | 616,268 | -0.52% |
| 2026-04-01 | 25 | 25.14 | 24.64 | 24.82 | 1,448,127 | +0.24% |
| 2026-03-31 | 24.005 | 24.83 | 24.005 | 24.76 | 995,969 | +4.12% |
| 2026-03-30 | 23.4 | 23.88 | 23.05 | 23.78 | 802,766 | +1.62% |
| 2026-03-27 | 24.15 | 24.29 | 23.39 | 23.4 | 754,840 | -3.51% |
| 2026-03-26 | 23.65 | 24.58 | 23.6 | 24.25 | 779,448 | +1.89% |
| 2026-03-25 | 23.41 | 23.81 | 23.21 | 23.8 | 1,006,318 | +3.16% |
| 2026-03-24 | 23.22 | 23.34 | 22.92 | 23.07 | 898,445 | -1.07% |
| 2026-03-23 | 23.06 | 23.71 | 23.06 | 23.32 | 1,541,728 | +2.33% |
| 2026-03-20 | 22.42 | 22.865 | 22.16 | 22.79 | 3,188,853 | +2.06% |
| 2026-03-19 | 22.57 | 22.75 | 22.2 | 22.33 | 1,040,602 | -2.10% |
| 2026-03-18 | 23.16 | 23.34 | 22.53 | 22.81 | 986,716 | -2.23% |
| 2026-03-17 | 23.34 | 23.574 | 23.22 | 23.33 | 733,667 | +0.13% |
| 2026-03-16 | 23.35 | 23.56 | 23.18 | 23.3 | 913,615 | +0.30% |
| 2026-03-13 | 23.54 | 23.54 | 22.83 | 23.23 | 1,024,009 | -0.68% |
| 2026-03-12 | 23.99 | 23.995 | 23.36 | 23.39 | 1,202,084 | -4.16% |
| 2026-03-11 | 24.62 | 24.755 | 24 | 24.405 | 701,178 | -1.47% |
| 2026-03-10 | 24.79 | 25.43 | 24.63 | 24.77 | 1,335,732 | -0.08% |
| 2026-03-09 | 24.1 | 24.885 | 23.985 | 24.79 | 915,146 | +2.27% |
| 2026-03-06 | 24 | 24.25 | 23.63 | 24.24 | 654,701 | -0.33% |
| 2026-03-05 | 24.69 | 24.94 | 24.162 | 24.32 | 1,731,670 | -1.50% |
| 2026-03-04 | 24.21 | 24.8 | 23.73 | 24.69 | 1,026,383 | +3.22% |
| 2026-03-03 | 23.88 | 24.71 | 23.645 | 23.92 | 1,322,934 | +0.17% |
| 2026-03-02 | 22.48 | 23.97 | 22.27 | 23.88 | 2,640,167 | +3.47% |
| 2026-02-27 | 24.84 | 25.14 | 22.96 | 23.08 | 1,723,340 | -7.23% |
| 2026-02-26 | 24.485 | 25.01 | 23.5 | 24.88 | 1,521,510 | +0.08% |
| 2026-02-25 | 24.26 | 25 | 24.185 | 24.86 | 991,982 | +2.77% |
| 2026-02-24 | 24.04 | 24.41 | 23.781 | 24.19 | 1,755,411 | +0.33% |
| 2026-02-23 | 24.3 | 24.845 | 23.728 | 24.11 | 1,276,800 | -0.78% |
| 2026-02-20 | 24.4 | 24.62 | 23.87 | 24.3 | 1,274,958 | -0.49% |
| 2026-02-19 | 24.29 | 24.59 | 24.01 | 24.42 | 813,017 | +0.54% |
| 2026-02-18 | 24.36 | 24.83 | 24.28 | 24.29 | 1,025,479 | -1.42% |
| 2026-02-17 | 24.53 | 24.86 | 24.1 | 24.64 | 1,282,178 | +1.27% |
| 2026-02-13 | 23.67 | 24.68 | 23.65 | 24.33 | 1,157,151 | +3.09% |
| 2026-02-12 | 23.87 | 24.24 | 23.395 | 23.6 | 1,057,654 | -1.38% |
| 2026-02-11 | 24.16 | 24.37 | 23.27 | 23.93 | 1,959,281 | -1.40% |
| 2026-02-10 | 24.53 | 24.602 | 24.03 | 24.27 | 1,118,437 | -0.74% |
| 2026-02-09 | 24.45 | 24.85 | 24.2 | 24.45 | 973,063 | +0.04% |
| 2026-02-06 | 24.27 | 24.58 | 23.73 | 24.44 | 1,031,130 | +2.22% |
| 2026-02-05 | 25.22 | 25.4 | 23.86 | 23.91 | 1,255,573 | -4.59% |
| 2026-02-04 | 25.26 | 25.36 | 24.88 | 25.06 | 1,258,264 | -0.63% |
| 2026-02-03 | 24.99 | 25.53 | 24.77 | 25.22 | 1,810,933 | +0.88% |
| 2026-02-02 | 24.23 | 25.14 | 24.2 | 25 | 1,222,453 | +2.88% |
| 2026-01-30 | 24.6 | 24.795 | 24.1 | 24.3 | 972,355 | -1.14% |
| 2026-01-29 | 24.18 | 24.6 | 24.05 | 24.58 | 923,033 | +1.57% |
| 2026-01-28 | 24.04 | 24.327 | 23.71 | 24.2 | 913,209 | +0.54% |
| 2026-01-27 | 24.14 | 24.278 | 23.68 | 24.07 | 780,914 | +0.33% |
| 2026-01-26 | 23.9 | 24.83 | 23.63 | 23.99 | 1,493,032 | +1.74% |
| 2026-01-23 | 24.34 | 24.6 | 23.57 | 23.58 | 1,314,749 | -3.56% |
| 2026-01-22 | 24.22 | 24.56 | 23.993 | 24.45 | 992,940 | +1.33% |
| 2026-01-21 | 23.33 | 24.15 | 23.26 | 24.13 | 943,393 | +3.21% |