CASTECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	71.80	71.80	63.40	63.56	-	-6.23%	24,542,989
Mar 5, 2026	68.89	69.27	66.75	67.78	67.78	1.01%	13,469,660
Mar 4, 2026	66.70	68.85	66.70	67.10	67.10	-1.41%	16,247,286
Mar 3, 2026	71.60	72.60	67.78	68.06	68.06	-3.24%	22,317,110
Mar 2, 2026	69.60	72.48	69.53	70.34	70.34	-1.08%	18,946,100
Feb 27, 2026	71.80	72.20	69.15	71.11	71.11	-2.82%	23,717,580
Feb 26, 2026	70.75	74.38	70.15	73.17	73.17	3.41%	22,889,260
Feb 25, 2026	72.89	72.93	69.71	70.76	70.76	-2.98%	19,957,275
Feb 24, 2026	72.00	75.28	70.60	72.93	72.93	2.59%	19,396,280
Feb 13, 2026	74.25	74.50	71.00	71.09	71.09	-3.97%	17,006,650
Feb 12, 2026	70.71	74.72	70.09	74.03	74.03	4.71%	22,083,540
Feb 11, 2026	69.29	72.28	68.87	70.70	70.70	2.09%	17,572,190
Feb 10, 2026	70.74	71.84	69.00	69.25	69.25	-2.11%	11,519,450
Feb 9, 2026	67.84	71.78	67.32	70.74	70.74	6.22%	22,228,480
Feb 6, 2026	67.00	68.65	65.70	66.60	66.60	-1.77%	14,216,530
Feb 5, 2026	70.12	71.00	66.14	67.80	67.80	-4.87%	23,361,400
Feb 4, 2026	69.99	71.38	68.00	71.27	71.27	1.22%	16,913,150
Feb 3, 2026	67.50	70.99	67.03	70.41	70.41	7.28%	24,183,080
Feb 2, 2026	70.01	71.20	65.63	65.63	65.63	-6.48%	20,336,470
Jan 30, 2026	66.80	71.65	64.80	70.18	70.18	4.93%	22,633,510
Jan 29, 2026	71.31	71.45	66.66	66.88	66.88	-6.20%	18,664,550
Jan 28, 2026	70.30	71.98	69.55	71.30	71.30	1.42%	17,050,380
Jan 27, 2026	66.99	71.50	66.46	70.30	70.30	5.78%	22,933,717
Jan 26, 2026	67.77	68.35	65.85	66.46	66.46	-2.35%	15,275,780
Jan 23, 2026	69.48	69.55	67.74	68.06	68.06	-1.86%	14,789,400
Jan 22, 2026	70.25	70.80	68.40	69.35	69.35	-0.86%	13,515,900
Jan 21, 2026	67.51	72.17	67.40	69.95	69.95	2.33%	18,703,890
Jan 20, 2026	71.00	71.36	67.50	68.36	68.36	-4.19%	16,549,150
Jan 19, 2026	71.02	73.11	69.36	71.35	71.35	1.11%	22,361,820
Jan 16, 2026	71.59	72.70	69.28	70.57	70.57	2.08%	23,856,335
Jan 15, 2026	70.22	70.32	66.07	69.13	69.13	-1.75%	25,242,724
Jan 14, 2026	71.00	72.90	68.20	70.36	70.36	-0.75%	34,588,350
Jan 13, 2026	71.36	74.21	68.49	70.89	70.89	-1.71%	36,424,621
Jan 12, 2026	72.20	76.00	71.06	72.12	72.12	3.90%	47,550,450
Jan 9, 2026	63.69	69.88	61.67	69.41	69.41	4.63%	41,698,850
Jan 8, 2026	63.11	67.40	63.10	66.34	66.34	8.20%	45,289,200
Jan 7, 2026	58.15	63.98	58.02	61.31	61.31	5.42%	48,217,460
Jan 6, 2026	57.00	58.79	56.80	58.16	58.16	1.45%	20,730,380
Jan 5, 2026	56.42	57.50	56.19	57.33	57.33	1.76%	15,457,800
Dec 31, 2025	57.20	57.66	56.13	56.34	56.34	-1.81%	12,739,180
Dec 30, 2025	57.35	58.28	57.03	57.38	57.38	-0.73%	13,336,215
Dec 29, 2025	57.83	58.83	57.37	57.80	57.80	-0.29%	16,530,570
Dec 26, 2025	59.00	59.26	57.05	57.97	57.97	-1.88%	22,296,510
Dec 25, 2025	60.86	63.00	58.58	59.08	59.08	-0.25%	27,031,820
Dec 24, 2025	59.28	59.98	57.75	59.23	59.13	-1.27%	24,769,300
Dec 23, 2025	59.65	61.25	58.86	59.99	59.89	-	17,733,500
Dec 22, 2025	60.93	61.58	59.57	59.99	59.89	0.15%	19,903,550
Dec 19, 2025	62.95	63.32	59.43	59.90	59.80	-4.16%	23,457,540
Dec 18, 2025	62.18	63.40	61.22	62.50	62.39	-0.46%	17,809,460
Dec 17, 2025	60.32	62.95	60.01	62.79	62.68	4.20%	23,918,760