Get the Stockscreener App
7.60
0.93%
0.07
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 16, 2026 | $7.87 | $7.60 | $0.27 | 6,986.0 | +0.93% |
| Jun 10, 2026 | $7.80 | $7.53 | $0.27 | 4,494.0 | -5.46% |
| Jun 09, 2026 | $8.04 | $7.96 | $0.075 | 5,755.0 | -0.31% |
| Jun 08, 2026 | $7.99 | $7.70 | $0.29 | 3,751.0 | -1.20% |
| Jun 05, 2026 | $8.13 | $8.09 | $0.043 | 859.0 | -0.41% |
| Jun 04, 2026 | $8.19 | $8.10 | $0.09 | 3,351.0 | -0.47% |
| Jun 03, 2026 | $8.17 | $8.16 | $0.0135 | 2,814.0 | +0.47% |
| Jun 02, 2026 | $8.50 | $8.12 | $0.38 | 3,770.0 | -0.25% |
| Jun 01, 2026 | $8.36 | $8.14 | $0.22 | 1,031.0 | -3.33% |
| May 29, 2026 | $8.68 | $8.41 | $0.27 | 2,599.0 | +2.68% |
| May 28, 2026 | $8.52 | $8.20 | $0.32 | 2,578.0 | +0.37% |
| May 27, 2026 | $8.20 | $8.14 | $0.0561 | 7,801.0 | +1.11% |
| May 26, 2026 | $8.08 | $7.94 | $0.1417 | 3,161.0 | +0.31% |
| May 22, 2026 | $8.08 | $8.05 | $0.025 | 2,654.0 | +0.06% |
| May 21, 2026 | $8.06 | $8.00 | $0.065 | 1,460.0 | +0.78% |
| May 20, 2026 | $7.99 | $7.99 | $0.00 | 758.0 | +2.67% |
| May 19, 2026 | $8.01 | $7.77 | $0.24 | 783.0 | -3.35% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $8.50 | $7.53 | $0.97 | 32,811.0 | -9.74% |
| May, 2026 | $8.68 | $7.19 | $1.49 | 75,929.0 | +10.88% |
| Apr, 2026 | $8.01 | $7.13 | $0.88 | 161,462.0 | -1.76% |
| Mar, 2026 | $8.87 | $7.62 | $1.25 | 57,713.0 | -12.77% |
| Feb, 2026 | $9.10 | $7.60 | $1.50 | 77,979.0 | +16.45% |
| Jan, 2026 | $8.29 | $7.61 | $0.68 | 44,490.0 | -3.97% |
Cathay Pacific Airways Ltd. ADR Stock (CPCAY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $8.19 | $7.33 | $0.86 | 71,958.0 | +5.56% |
| Nov, 2025 | $7.80 | $7.23 | $0.57 | 36,374.0 | +8.00% |
| Oct, 2025 | $7.33 | $6.64 | $0.6875 | 51,352.0 | +1.60% |
| Sep, 2025 | $7.04 | $6.65 | $0.39 | 52,925.0 | -1.71% |
| Aug, 2025 | $7.75 | $6.51 | $1.24 | 40,218.0 | -7.03% |
| Jul, 2025 | $7.79 | $6.79 | $1.00 | 50,715.0 | +10.88% |
| Jun, 2025 | $6.92 | $6.23 | $0.69 | 79,394.0 | +3.26% |
| May, 2025 | $6.85 | $5.66 | $1.19 | 74,304.0 | +13.05% |
| 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 | 237,423.0 | +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% |
4.90%
9.69%
Cap:
|
Volume (24h):