FreeCast, Inc. Class A Common Stock (CAST) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
CAST Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 15, 2026 | 1.05 | 1.08 | 1.08 | 1.09 | 1.01 | 1.11M |
| October 14, 2026 | 1.1 | 1.07 | 1.07 | 1.14 | 1.06 | 244,860 |
| October 13, 2026 | 1.12 | 1.13 | 1.13 | 1.16 | 1.11 | 126,588 |
| October 12, 2026 | 1.15 | 1.12 | 1.12 | 1.15 | 1.11 | 146,171 |
| October 09, 2026 | 1.19 | 1.16 | 1.16 | 1.19 | 1.15 | 135,259 |
| October 08, 2026 | 1.17 | 1.17 | 1.17 | 1.2 | 1.15 | 416,717 |
| October 07, 2026 | 1.13 | 1.19 | 1.19 | 1.21 | 1.1 | 267,108 |
| October 06, 2026 | 1.17 | 1.13 | 1.13 | 1.19 | 1.11 | 277,202 |
| October 05, 2026 | 1.15 | 1.17 | 1.17 | 1.21 | 1.11 | 549,361 |
| October 02, 2026 | 1.12 | 1.18 | 1.18 | 1.19 | 1.11 | 345,668 |
| October 01, 2026 | 1.14 | 1.11 | 1.11 | 1.14 | 1.09 | 391,897 |
| September 30, 2026 | 1.19 | 1.14 | 1.14 | 1.2 | 1.13 | 550,805 |
| September 29, 2026 | 1.17 | 1.17 | 1.17 | 1.22 | 1.14 | 508,999 |
| September 28, 2026 | 1.23 | 1.18 | 1.18 | 1.23 | 1.13 | 575,547 |
| September 25, 2026 | 1.25 | 1.19 | 1.19 | 1.27 | 1.18 | 366,244 |
| September 24, 2026 | 1.27 | 1.24 | 1.24 | 1.32 | 1.21 | 548,187 |
| September 23, 2026 | 1.36 | 1.31 | 1.31 | 1.4 | 1.29 | 595,754 |
| September 22, 2026 | 1.49 | 1.39 | 1.39 | 1.49 | 1.34 | 679,670 |
| September 21, 2026 | 1.42 | 1.45 | 1.45 | 1.52 | 1.4 | 503,668 |
| September 18, 2026 | 1.41 | 1.37 | 1.37 | 1.5 | 1.37 | 1.03M |
| September 17, 2026 | 1.38 | 1.42 | 1.42 | 1.42 | 1.33 | 437,560 |
| September 16, 2026 | 1.35 | 1.38 | 1.38 | 1.38 | 1.3 | 496,734 |
| September 15, 2026 | 1.36 | 1.33 | 1.33 | 1.44 | 1.33 | 594,022 |
| September 11, 2026 | 1.27 | 1.41 | 1.41 | 1.55 | 1.27 | 2.21M |
| September 10, 2026 | 1.24 | 1.3 | 1.3 | 1.39 | 1.24 | 882,139 |
| September 09, 2026 | 1.29 | 1.29 | 1.29 | 1.35 | 1.25 | 620,337 |
| September 08, 2026 | 1.37 | 1.31 | 1.31 | 1.41 | 1.28 | 1M |
| September 04, 2026 | 1.36 | 1.37 | 1.37 | 1.42 | 1.35 | 361,521 |
| September 03, 2026 | 1.39 | 1.39 | 1.39 | 1.45 | 1.39 | 0 |
| September 02, 2026 | 1.38 | 1.37 | 1.37 | 1.42 | 1.34 | 556,269 |
| September 01, 2026 | 1.27 | 1.39 | 1.39 | 1.48 | 1.26 | 1.67M |
| August 31, 2026 | 1.29 | 1.28 | 1.28 | 1.35 | 1.24 | 1.23M |
| August 28, 2026 | 1.37 | 1.32 | 1.32 | 1.46 | 1.31 | 10.36M |
| August 27, 2026 | 1.47 | 1.43 | 1.43 | 1.61 | 1.41 | 1.17M |
| August 26, 2026 | 1.57 | 1.51 | 1.51 | 1.59 | 1.48 | 702,912 |
| August 25, 2026 | 1.39 | 1.58 | 1.58 | 1.6 | 1.39 | 1.68M |
| August 24, 2026 | 1.57 | 1.47 | 1.47 | 1.58 | 1.38 | 1.87M |
| August 21, 2026 | 1.73 | 1.58 | 1.58 | 1.73 | 1.5 | 3.19M |
| August 20, 2026 | 1.8 | 1.87 | 1.87 | 1.95 | 1.61 | 12.5M |
| August 19, 2026 | 2.23 | 1.7 | 1.7 | 2.39 | 1.59 | 0 |
| August 18, 2026 | 0.86 | 2.1 | 2.1 | 2.3 | 0.86 | 141.59M |
| August 17, 2026 | 1.01 | 0.86 | 0.86 | 1.01 | 0.83 | 1.66M |
| August 14, 2026 | 1.14 | 1 | 1 | 1.16 | 0.95 | 3.19M |
| August 13, 2026 | 1 | 1 | 1 | 1.24 | 1 | 0 |
| August 12, 2026 | 1.38 | 1.23 | 1.23 | 1.38 | 1.2 | 0 |
| August 11, 2026 | 1.23 | 1.35 | 1.35 | 1.56 | 1.21 | 0 |
| August 10, 2026 | 1.3 | 1.23 | 1.23 | 1.31 | 1.18 | 413,836 |
| August 07, 2026 | 1.23 | 1.24 | 1.24 | 1.28 | 1.18 | 0 |
| August 06, 2026 | 1.19 | 1.23 | 1.23 | 1.29 | 1.17 | 446,329 |
| August 05, 2026 | 1.2 | 1.21 | 1.21 | 1.27 | 1.2 | 229,079 |
| August 04, 2026 | 1.33 | 1.23 | 1.23 | 1.35 | 1.15 | 648,137 |
| August 03, 2026 | 1.21 | 1.3 | 1.3 | 1.37 | 1.21 | 334,304 |
| July 31, 2026 | 1.33 | 1.23 | 1.23 | 1.34 | 1.17 | 387,084 |
| July 30, 2026 | 1.32 | 1.32 | 1.32 | 1.37 | 1.1 | 1.58M |
| July 29, 2026 | 1.66 | 1.2 | 1.2 | 1.66 | 1.19 | 884,720 |
| July 28, 2026 | 1.84 | 1.7 | 1.7 | 1.86 | 1.64 | 265,593 |
| July 27, 2026 | 2.03 | 1.89 | 1.89 | 2.1 | 1.84 | 274,747 |
| July 23, 2026 | 2.28 | 2.08 | 2.08 | 2.37 | 2.05 | 332,108 |
| July 22, 2026 | 2.33 | 2.3 | 2.3 | 2.35 | 2.22 | 215,611 |
| July 21, 2026 | 2.55 | 2.37 | 2.37 | 2.65 | 2.34 | 349,173 |
AD
