CASTECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	50.13	50.57	48.71	48.71	48.71	-4.10%	25,301,368
Sep 25, 2025	51.98	52.96	50.50	50.79	50.79	-4.12%	39,493,547
Sep 24, 2025	50.97	54.82	49.84	52.97	52.97	3.92%	57,706,859
Sep 23, 2025	52.75	52.95	49.05	50.97	50.97	-3.37%	45,762,586
Sep 22, 2025	53.02	55.52	51.66	52.75	52.75	4.52%	66,176,834
Sep 19, 2025	45.65	50.47	45.65	50.47	50.47	10.00%	62,205,559
Sep 18, 2025	48.30	49.20	45.30	45.88	45.88	-1.12%	50,590,468
Sep 17, 2025	44.76	46.40	43.70	46.40	46.40	10.00%	21,497,728
Sep 16, 2025	42.11	42.65	41.67	42.18	42.18	0.38%	12,170,050
Sep 15, 2025	41.99	43.00	41.65	42.02	42.02	0.14%	14,651,282
Sep 12, 2025	42.13	42.78	41.80	41.96	41.96	-0.38%	13,014,187
Sep 11, 2025	40.84	42.73	39.99	42.12	42.12	3.13%	18,629,873
Sep 10, 2025	41.10	41.88	40.77	40.84	40.84	-0.63%	9,954,228
Sep 9, 2025	41.62	42.36	40.96	41.10	41.10	-1.77%	13,067,782
Sep 8, 2025	42.40	42.74	41.65	41.84	41.84	-2.22%	18,375,180
Sep 5, 2025	41.51	42.79	40.66	42.79	42.79	4.77%	19,795,120
Sep 4, 2025	46.28	47.47	40.84	40.84	40.84	-10.00%	36,250,461
Sep 3, 2025	44.54	47.67	43.80	45.38	45.38	1.86%	27,014,804
Sep 2, 2025	47.11	47.70	43.87	44.55	44.55	-6.43%	31,137,904
Sep 1, 2025	46.48	48.68	45.08	47.61	47.61	2.99%	28,658,328
Aug 29, 2025	45.97	46.88	45.02	46.23	46.23	0.35%	21,396,649
Aug 28, 2025	43.30	46.33	43.16	46.07	46.07	7.51%	27,708,736
Aug 27, 2025	43.69	44.80	42.85	42.85	42.85	-1.36%	16,621,021
Aug 26, 2025	43.03	43.88	42.80	43.44	43.44	0.21%	13,607,115
Aug 25, 2025	45.00	45.10	43.00	43.35	43.35	-2.54%	24,943,582
Aug 22, 2025	42.05	45.58	41.79	44.48	44.48	5.63%	23,237,385
Aug 21, 2025	43.04	44.16	41.78	42.11	42.11	-2.48%	13,269,993
Aug 20, 2025	41.11	43.42	40.74	43.18	43.18	3.95%	18,788,433
Aug 19, 2025	42.24	43.00	41.39	41.54	41.54	-1.66%	13,425,855
Aug 18, 2025	41.40	42.49	41.03	42.24	42.24	1.49%	15,509,732
Aug 15, 2025	41.17	42.00	41.17	41.62	41.62	0.53%	10,981,253
Aug 14, 2025	42.35	42.61	41.05	41.40	41.40	-2.17%	16,559,339
Aug 13, 2025	40.25	42.90	40.02	42.32	42.32	5.14%	22,724,605
Aug 12, 2025	39.70	40.46	39.57	40.25	40.25	1.13%	13,226,884
Aug 11, 2025	40.27	40.57	39.65	39.80	39.80	-1.31%	16,263,389
Aug 8, 2025	41.30	41.49	40.13	40.33	40.33	-2.54%	18,400,719
Aug 7, 2025	41.00	42.13	40.65	41.38	41.38	1.05%	24,270,266
Aug 6, 2025	40.60	41.47	40.44	40.95	40.95	-0.12%	13,456,564
Aug 5, 2025	40.33	41.80	40.18	41.00	41.00	1.51%	23,756,176
Aug 4, 2025	38.12	40.80	38.12	40.39	40.39	5.02%	21,574,524
Aug 1, 2025	39.17	39.49	37.98	38.46	38.46	-1.81%	16,071,382
Jul 31, 2025	39.08	40.32	38.95	39.17	39.17	-0.03%	19,071,436
Jul 30, 2025	39.55	39.86	38.72	39.18	39.18	-1.95%	19,569,988
Jul 29, 2025	38.93	40.98	38.61	39.96	39.96	2.28%	28,286,255
Jul 28, 2025	38.97	39.48	38.02	39.07	39.07	0.67%	26,107,660
Jul 25, 2025	36.73	39.10	36.73	38.81	38.81	5.95%	40,225,823
Jul 24, 2025	34.50	37.30	34.37	36.63	36.63	6.24%	34,805,558
Jul 23, 2025	33.77	34.91	33.70	34.48	34.48	2.22%	14,478,037
Jul 22, 2025	34.20	34.40	33.62	33.73	33.73	-1.40%	9,385,970
Jul 21, 2025	34.21	34.60	34.00	34.21	34.21	-0.47%	8,450,910