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 |
|---|---|---|---|---|---|---|
| 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 |
| July 20, 2026 | 2.62 | 2.55 | 2.55 | 2.68 | 2.49 | 365,428 |
| July 17, 2026 | 2.46 | 2.64 | 2.64 | 2.9 | 2.25 | 662,209 |
| July 16, 2026 | 2.58 | 2.52 | 2.52 | 2.6 | 2.36 | 408,104 |
| July 15, 2026 | 2.78 | 2.61 | 2.61 | 2.99 | 2.6 | 320,786 |
| July 14, 2026 | 3.17 | 2.79 | 2.79 | 3.28 | 2.78 | 422,471 |
| July 13, 2026 | 2.83 | 3.28 | 3.28 | 3.35 | 2.64 | 937,495 |
| July 10, 2026 | 3.19 | 2.86 | 2.86 | 3.27 | 2.79 | 592,374 |
| July 09, 2026 | 3.23 | 3.41 | 3.41 | 3.74 | 2.98 | 1.58M |
| July 08, 2026 | 3.27 | 3.28 | 3.28 | 3.5 | 3.14 | 471,787 |
| July 07, 2026 | 3.89 | 3.5 | 3.5 | 3.95 | 3.41 | 511,011 |
| July 06, 2026 | 4.36 | 4.05 | 4.05 | 4.57 | 3.85 | 795,812 |
| July 02, 2026 | 5.07 | 4.34 | 4.34 | 5.31 | 4.32 | 1.43M |
| July 01, 2026 | 6.2 | 4.86 | 4.86 | 6.2 | 4.86 | 1.7M |
| June 30, 2026 | 6.21 | 6.72 | 6.72 | 7.14 | 6 | 7.42M |
| June 29, 2026 | 6.41 | 5.6 | 5.6 | 6.9 | 5.52 | 1.28M |
| June 26, 2026 | 8.2 | 7.65 | 7.65 | 8.55 | 7.12 | 1.23M |
| June 25, 2026 | 8.35 | 8.71 | 8.71 | 9.36 | 7.6 | 1.93M |
| June 24, 2026 | 8.62 | 8.58 | 8.58 | 9.11 | 8.05 | 3.03M |
| June 23, 2026 | 8.23 | 8.26 | 8.26 | 11.43 | 8.01 | 7.03M |
AD
