CASTECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	45.02	45.02	41.98	42.79	-	-0.02%	2,393,975
Nov 11, 2025	45.02	45.02	42.62	42.80	42.80	-0.49%	8,343,170
Nov 10, 2025	42.98	43.95	42.38	43.01	43.01	-3.17%	18,566,298
Nov 7, 2025	45.02	45.12	44.17	44.42	44.42	-2.09%	7,918,738
Nov 6, 2025	44.81	45.43	44.50	45.37	45.37	1.29%	9,168,747
Nov 5, 2025	43.90	45.10	43.62	44.79	44.79	0.83%	9,022,737
Nov 4, 2025	44.90	45.30	44.12	44.42	44.42	-1.05%	8,433,461
Nov 3, 2025	46.01	46.04	43.80	44.89	44.89	-3.05%	16,228,862
Oct 31, 2025	46.70	47.47	46.16	46.30	46.30	-1.09%	10,995,505
Oct 30, 2025	48.24	48.24	46.67	46.81	46.81	-2.96%	15,692,336
Oct 29, 2025	48.31	49.48	47.84	48.24	48.24	2.94%	24,450,912
Oct 28, 2025	46.00	47.15	45.32	46.86	46.86	1.78%	17,113,229
Oct 27, 2025	46.89	47.38	45.98	46.04	46.04	-0.11%	17,129,533
Oct 24, 2025	45.51	46.37	44.76	46.09	46.09	1.97%	14,305,006
Oct 23, 2025	44.98	47.16	44.68	45.20	45.20	1.16%	15,909,070
Oct 22, 2025	44.40	45.11	43.78	44.68	44.68	0.40%	10,287,839
Oct 21, 2025	44.24	44.96	43.96	44.50	44.50	1.23%	12,133,663
Oct 20, 2025	44.30	44.73	43.61	43.96	43.96	0.37%	10,785,309
Oct 17, 2025	45.06	45.38	43.60	43.80	43.80	-2.77%	17,091,610
Oct 16, 2025	46.30	46.47	44.81	45.05	45.05	-3.37%	16,808,599
Oct 15, 2025	47.60	47.79	45.58	46.62	46.62	-3.72%	20,357,400
Oct 14, 2025	52.00	52.20	47.20	48.42	48.42	-7.37%	34,761,811
Oct 13, 2025	48.00	52.60	47.96	52.27	52.27	5.75%	38,781,686
Oct 10, 2025	48.72	50.50	47.72	49.43	49.43	0.53%	25,533,656
Oct 9, 2025	49.06	50.66	48.87	49.17	49.17	-1.07%	23,983,570
Sep 30, 2025	49.15	50.18	48.70	49.70	49.70	1.47%	20,011,589
Sep 29, 2025	48.71	49.35	48.10	48.98	48.98	0.55%	16,573,236
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