CASTECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	62.74	63.10	59.79	60.26	60.16	-3.31%	24,727,080
Dec 15, 2025	63.51	65.16	61.51	62.32	62.21	-2.85%	28,162,980
Dec 12, 2025	63.18	65.00	61.81	64.15	64.04	1.78%	35,767,420
Dec 11, 2025	63.22	65.48	63.00	63.03	62.92	-1.70%	41,024,500
Dec 10, 2025	61.01	64.75	60.39	64.12	64.01	5.13%	51,990,380
Dec 9, 2025	60.00	62.96	60.00	60.99	60.89	5.57%	62,043,400
Dec 8, 2025	53.00	57.77	52.28	57.77	57.67	10.00%	22,261,810
Dec 5, 2025	51.00	53.60	49.88	52.52	52.43	3.69%	27,323,250
Dec 4, 2025	50.99	51.70	49.60	50.65	50.56	-0.82%	17,312,180
Dec 3, 2025	50.73	52.89	49.83	51.07	50.98	0.53%	27,544,110
Dec 2, 2025	52.79	53.46	50.30	50.80	50.71	-5.03%	34,903,150
Dec 1, 2025	53.00	53.98	51.81	53.49	53.40	0.73%	42,051,810
Nov 28, 2025	49.98	54.68	48.93	53.10	53.01	6.82%	59,722,230
Nov 27, 2025	47.53	51.21	47.00	49.71	49.63	2.35%	40,105,070
Nov 26, 2025	47.03	49.78	46.68	48.57	48.49	1.74%	49,735,770
Nov 25, 2025	47.64	47.74	47.27	47.74	47.66	10.00%	17,095,420
Nov 24, 2025	40.99	43.78	40.99	43.40	43.33	6.37%	20,259,080
Nov 21, 2025	41.83	42.30	40.80	40.80	40.73	-3.18%	9,222,917
Nov 20, 2025	42.28	42.53	41.68	42.14	42.07	0.57%	8,740,480
Nov 19, 2025	41.87	42.50	41.68	41.90	41.83	0.14%	8,537,874
Nov 18, 2025	41.31	42.45	41.01	41.84	41.77	1.36%	9,934,438
Nov 17, 2025	41.28	41.75	40.87	41.28	41.21	-	7,338,613
Nov 14, 2025	41.80	42.10	41.24	41.28	41.21	-2.04%	8,414,818
Nov 13, 2025	41.88	42.47	41.76	42.14	42.07	0.98%	6,395,505
Nov 12, 2025	42.52	42.80	41.26	41.73	41.66	-2.50%	9,291,506
Nov 11, 2025	43.38	43.63	42.62	42.80	42.73	-0.49%	8,109,570
Nov 10, 2025	42.98	43.95	42.38	43.01	42.94	-3.17%	18,566,290
Nov 7, 2025	45.02	45.12	44.17	44.42	44.35	-2.09%	7,844,638
Nov 6, 2025	44.81	45.43	44.50	45.37	45.29	1.29%	9,060,247
Nov 5, 2025	43.90	45.10	43.62	44.79	44.71	0.83%	8,891,347
Nov 4, 2025	44.90	45.30	44.12	44.42	44.35	-1.05%	8,433,461
Nov 3, 2025	46.01	46.04	43.80	44.89	44.81	-3.05%	16,086,360
Oct 31, 2025	46.70	47.47	46.16	46.30	46.22	-1.09%	10,835,100
Oct 30, 2025	48.24	48.24	46.67	46.81	46.73	-2.96%	15,556,930
Oct 29, 2025	48.31	49.48	47.84	48.24	48.16	2.94%	24,283,710
Oct 28, 2025	46.00	47.15	45.32	46.86	46.78	1.78%	17,113,220
Oct 27, 2025	46.89	47.38	45.98	46.04	45.96	-0.11%	17,129,530
Oct 24, 2025	45.51	46.37	44.76	46.09	46.01	1.97%	14,305,000
Oct 23, 2025	44.98	47.16	44.68	45.20	45.12	1.16%	15,909,070
Oct 22, 2025	44.40	45.11	43.78	44.68	44.60	0.40%	10,154,630
Oct 21, 2025	44.24	44.96	43.96	44.50	44.42	1.23%	12,133,660
Oct 20, 2025	44.30	44.73	43.61	43.96	43.89	0.37%	10,712,800