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 |
|---|---|---|---|---|---|---|
| June 11, 2026 | 0.64 | 0.64 | 0.64 | 0.95 | 0.5 | 12.08M |
| June 10, 2026 | 0.65 | 0.59 | 0.59 | 0.65 | 0.58 | 223,701 |
| June 09, 2026 | 0.68 | 0.65 | 0.65 | 0.69 | 0.63 | 222,339 |
| June 08, 2026 | 0.67 | 0.69 | 0.69 | 0.73 | 0.6 | 285,938 |
| June 05, 2026 | 0.73 | 0.68 | 0.68 | 0.73 | 0.65 | 0 |
| June 04, 2026 | 0.73 | 0.73 | 0.73 | 0.75 | 0.68 | 162,672 |
| June 03, 2026 | 0.84 | 0.74 | 0.74 | 0.84 | 0.71 | 164,775 |
| June 02, 2026 | 0.8 | 0.84 | 0.84 | 0.84 | 0.72 | 248,424 |
| June 01, 2026 | 0.83 | 0.77 | 0.77 | 0.83 | 0.73 | 163,520 |
| May 29, 2026 | 0.84 | 0.83 | 0.83 | 0.9 | 0.75 | 411,784 |
| May 28, 2026 | 0.74 | 0.82 | 0.82 | 0.85 | 0.73 | 293,776 |
| May 27, 2026 | 0.87 | 0.75 | 0.75 | 0.87 | 0.68 | 390,468 |
| May 26, 2026 | 0.99 | 0.86 | 0.86 | 1 | 0.81 | 810,365 |
| May 22, 2026 | 1.29 | 1.01 | 1.01 | 1.29 | 0.98 | 0 |
| May 21, 2026 | 1.43 | 1.26 | 1.26 | 1.43 | 1.26 | 107,428 |
| May 20, 2026 | 1.36 | 1.39 | 1.39 | 1.43 | 1.33 | 83,047 |
| May 19, 2026 | 1.34 | 1.39 | 1.39 | 1.45 | 1.34 | 139,336 |
| May 18, 2026 | 1.43 | 1.41 | 1.41 | 1.55 | 1.2 | 300,573 |
| May 15, 2026 | 1.7 | 1.44 | 1.44 | 1.8 | 1.43 | 166,773 |
| May 14, 2026 | 1.44 | 1.86 | 1.86 | 1.99 | 1.39 | 522,266 |
| May 13, 2026 | 1.47 | 1.42 | 1.42 | 1.49 | 1.36 | 138,755 |
| May 12, 2026 | 1.49 | 1.47 | 1.47 | 1.53 | 1.43 | 176,549 |
| May 11, 2026 | 1.53 | 1.5 | 1.5 | 1.59 | 1.46 | 102,350 |
| May 08, 2026 | 1.83 | 1.5 | 1.5 | 1.83 | 1.5 | 263,645 |
| May 07, 2026 | 1.83 | 1.77 | 1.77 | 1.89 | 1.69 | 115,327 |
| May 06, 2026 | 1.97 | 1.85 | 1.85 | 2.04 | 1.8 | 84,725 |
| May 05, 2026 | 1.88 | 2 | 2 | 2.09 | 1.7 | 341,848 |
| May 04, 2026 | 2.08 | 1.93 | 1.93 | 2.11 | 1.87 | 134,856 |
| May 01, 2026 | 2.09 | 2.12 | 2.12 | 2.22 | 2.06 | 76,448 |
| April 30, 2026 | 2.21 | 2.09 | 2.09 | 2.4 | 2 | 162,767 |
| April 29, 2026 | 2.77 | 2.2 | 2.2 | 2.81 | 2.15 | 300,973 |
| April 28, 2026 | 2.72 | 2.4 | 2.4 | 3.04 | 2.4 | 480,959 |
| April 27, 2026 | 2.15 | 2.89 | 2.89 | 3.1 | 2 | 5.11M |
| April 24, 2026 | 2.29 | 2.13 | 2.13 | 2.57 | 2 | 16.51M |
| April 23, 2026 | 2.36 | 1.68 | 1.68 | 2.63 | 1.63 | 129,421 |
| April 22, 2026 | 2.79 | 2.35 | 2.35 | 3.1 | 2.25 | 75,173 |
| April 06, 2026 | -1 | -1 | 4.39 | -1 | -1 | 0 |
| April 02, 2026 | -1 | -1 | 4.5 | -1 | -1 | 0 |
| April 01, 2026 | -1 | -1 | 4.25 | -1 | -1 | 0 |
| March 31, 2026 | -1 | -1 | 4.46 | -1 | -1 | 0 |
| March 30, 2026 | -1 | -1 | 3.9 | -1 | -1 | 0 |
| March 27, 2026 | -1 | -1 | 3.98 | -1 | -1 | 0 |
| March 26, 2026 | -1 | -1 | 4.48 | -1 | -1 | 0 |
| March 25, 2026 | -1 | -1 | 4.49 | -1 | -1 | 0 |
| March 24, 2026 | -1 | -1 | 3.35 | -1 | -1 | 0 |
| March 23, 2026 | -1 | -1 | 3.13 | -1 | -1 | 0 |
| March 20, 2026 | -1 | -1 | 2.71 | -1 | -1 | 0 |
| March 19, 2026 | -1 | -1 | 2.54 | -1 | -1 | 0 |
| March 18, 2026 | -1 | -1 | 2.29 | -1 | -1 | 0 |
| March 17, 2026 | -1 | -1 | 2.4 | -1 | -1 | 0 |
| March 16, 2026 | -1 | -1 | 3.03 | -1 | -1 | 0 |
| March 13, 2026 | 7.65 | 4.77 | 4.77 | 8 | 4.46 | 288,436 |
| March 12, 2026 | 7.35 | 7.71 | 7.71 | 9.36 | 7.01 | 376,100 |
| March 11, 2026 | 9.14 | 8 | 8 | 9.31 | 7.44 | 186,910 |
| March 10, 2026 | 33 | 9.13 | 9.13 | 33 | 7.3 | 610,301 |
AD
