CASTECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 18, 2025	34.01	34.40	33.70	34.37	34.37	0.94%	11,018,535
Jul 17, 2025	33.10	34.25	32.98	34.05	34.05	2.81%	14,023,884
Jul 16, 2025	32.95	33.72	32.88	33.12	33.12	0.73%	8,663,040
Jul 15, 2025	33.22	33.48	32.71	32.88	32.88	-0.90%	6,942,456
Jul 14, 2025	33.36	33.46	33.08	33.18	33.18	-0.36%	5,406,791
Jul 11, 2025	32.88	33.47	32.71	33.30	33.30	1.28%	6,745,460
Jul 10, 2025	32.96	33.12	32.75	32.88	32.88	-0.24%	5,129,329
Jul 9, 2025	33.27	33.30	32.90	32.96	32.96	-0.99%	5,522,303
Jul 8, 2025	33.06	33.42	32.92	33.29	33.19	1.03%	6,444,786
Jul 7, 2025	33.21	33.35	32.88	32.95	32.85	-0.93%	4,782,640
Jul 4, 2025	33.60	33.70	32.99	33.26	33.16	-0.98%	6,825,206
Jul 3, 2025	33.79	34.04	33.50	33.59	33.49	-0.36%	6,777,990
Jul 2, 2025	34.11	34.28	33.57	33.71	33.61	-1.92%	8,044,561
Jul 1, 2025	34.30	34.84	34.07	34.37	34.27	0.50%	13,098,493
Jun 30, 2025	33.45	34.85	33.45	34.20	34.10	3.92%	14,313,813