Get the Stockscreener App
6.79
2.57%
0.17
Cathay Pacific Airways Ltd. ADR Stock (CPCAY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 03, 2025 | $6.75 | $6.42 | $0.33 | 635.0 | +1.96% |
| May 28, 2025 | $6.62 | $6.45 | $0.17 | 2,372.0 | +1.07% |
| May 27, 2025 | $6.68 | $6.55 | $0.132 | 8,197.0 | -2.35% |
| May 23, 2025 | $6.71 | $6.40 | $0.3026 | 480.0 | -0.04% |
| May 22, 2025 | $6.73 | $6.48 | $0.2419 | 868.0 | +3.31% |
| May 20, 2025 | $6.85 | $6.50 | $0.355 | 2,129.0 | -0.54% |
| May 19, 2025 | $6.55 | $6.44 | $0.1078 | 8,480.0 | -0.31% |
| May 16, 2025 | $6.55 | $6.20 | $0.35 | 6,556.0 | +4.63% |
| May 15, 2025 | $6.40 | $6.16 | $0.24 | 10,331.0 | -0.32% |
| May 14, 2025 | $6.28 | $6.08 | $0.20 | 6,773.0 | +0.48% |
| May 13, 2025 | $6.25 | $6.20 | $0.05 | 624.0 | +0.64% |
| May 12, 2025 | $6.43 | $6.15 | $0.28 | 1,039.0 | +1.39% |
| May 09, 2025 | $6.12 | $6.01 | $0.115 | 1,538.0 | +2.17% |
| May 08, 2025 | $6.05 | $6.00 | $0.055 | 1,125.0 | +0.67% |
| May 07, 2025 | $5.96 | $5.96 | $0.00 | 445.0 | +1.39% |
| May 06, 2025 | $6.00 | $5.87 | $0.1265 | 9,069.0 | -1.12% |
Cathay Pacific Airways Ltd. ADR Stock (CPCAY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cathay Pacific Airways Ltd. ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CPCAY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cathay Pacific Airways Ltd. ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cathay Pacific Airways Ltd. ADR Stock (CPCAY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $6.75 | $6.42 | $0.33 | 635.0 | +1.96% |
| May, 2025 | $6.85 | $5.66 | $1.19 | 73,532.0 | +13.65% |
| Apr, 2025 | $6.70 | $5.48 | $1.22 | 107,341.0 | -15.58% |
| Mar, 2025 | $7.30 | $6.58 | $0.72 | 63,268.0 | +5.83% |
| Feb, 2025 | $6.71 | $6.28 | $0.433 | 105,722.0 | -3.17% |
| Jan, 2025 | $6.95 | $5.90 | $1.05 | 229,283.0 | +7.74% |
Cathay Pacific Airways Ltd. ADR Stock (CPCAY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $6.34 | $5.91 | $0.43 | 117,716.0 | -0.16% |
| Nov, 2024 | $6.22 | $5.01 | $1.21 | 1,302,284.0 | +17.02% |
| Oct, 2024 | $5.46 | $5.00 | $0.46 | 133,415.0 | +0.00% |
| Sep, 2024 | $5.33 | $4.94 | $0.3855 | 122,409.0 | +3.34% |
| Aug, 2024 | $5.29 | $4.84 | $0.45 | 142,853.0 | -0.68% |
| Jul, 2024 | $5.30 | $5.00 | $0.30 | 66,065.0 | +1.49% |
| Jun, 2024 | $5.30 | $4.92 | $0.38 | 243,952.0 | -1.94% |
| May, 2024 | $5.73 | $5.03 | $0.70 | 97,606.0 | -3.47% |
| Apr, 2024 | $5.73 | $4.92 | $0.8083 | 134,555.0 | -5.74% |
| Mar, 2024 | $5.89 | $5.13 | $0.76 | 150,718.0 | +8.22% |
| Feb, 2024 | $5.39 | $4.90 | $0.49 | 100,271.0 | +4.81% |
| Jan, 2024 | $5.21 | $4.88 | $0.33 | 84,287.0 | -3.85% |
Cathay Pacific Airways Ltd. ADR Stock (CPCAY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.44 | $4.81 | $0.63 | 90,229.0 | +3.18% |
| Nov, 2023 | $5.28 | $4.71 | $0.5661 | 17,938.0 | +0.59% |
| Oct, 2023 | $5.35 | $4.70 | $0.6481 | 40,680.0 | -1.57% |
| Sep, 2023 | $5.45 | $4.88 | $0.57 | 17,163.0 | -0.97% |
| Aug, 2023 | $5.75 | $5.05 | $0.70 | 62,483.0 | -8.39% |
| Jul, 2023 | $5.73 | $5.03 | $0.70 | 112,727.0 | +8.86% |
| Jun, 2023 | $5.33 | $4.50 | $0.8262 | 93,511.0 | +14.31% |
| May, 2023 | $4.85 | $4.50 | $0.35 | 29,346.0 | -8.07% |
| Apr, 2023 | $5.05 | $4.71 | $0.34 | 35,406.0 | +1.56% |
| Mar, 2023 | $5.09 | $4.55 | $0.5396 | 79,622.0 | +0.00% |
| Feb, 2023 | $5.15 | $4.80 | $0.35 | 79,678.0 | -3.60% |
| Jan, 2023 | $5.61 | $4.92 | $0.69 | 231,921.0 | -12.43% |
0.65%
0.16%
Cap:
|
Volume (24h):