CASTECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	47.30	54.69	47.30	50.70	50.70	-1.09%	30,838,254
Nov 12, 2026	49.77	53.41	49.70	51.26	51.26	2.89%	35,256,514
Nov 11, 2026	47.91	50.10	47.55	49.82	49.82	4.10%	24,144,006
Nov 10, 2026	48.48	48.60	47.21	47.86	47.86	1.81%	17,101,377
Nov 9, 2026	47.30	48.15	46.99	47.01	47.01	1.12%	14,936,533
Nov 6, 2026	45.40	47.57	45.32	46.49	46.49	-3.21%	18,720,984
Nov 5, 2026	46.03	49.45	46.03	48.03	48.03	2.47%	25,767,336
Nov 4, 2026	42.90	46.87	42.42	46.87	46.87	10.00%	27,583,044
Nov 3, 2026	44.50	45.27	42.26	42.61	42.61	-6.04%	21,297,660
Nov 2, 2026	44.50	45.99	43.55	45.35	45.35	3.49%	22,013,193
Oct 30, 2026	44.70	46.81	43.80	43.82	43.82	-6.19%	22,540,565
Oct 29, 2026	50.23	50.39	46.67	46.71	46.71	-7.54%	28,198,659
Oct 28, 2026	49.23	50.96	48.90	50.52	50.52	4.68%	33,318,076
Oct 27, 2026	48.12	51.57	48.12	48.26	48.26	2.94%	42,354,606
Oct 26, 2026	48.20	48.29	46.00	46.88	46.88	-4.17%	13,831,120
Oct 23, 2026	47.50	49.38	44.32	48.92	48.92	1.28%	20,385,021
Oct 22, 2026	50.62	50.85	48.19	48.30	48.30	-4.60%	13,321,693
Oct 21, 2026	50.50	51.74	50.06	50.63	50.63	1.26%	11,667,556
Oct 20, 2026	48.40	51.34	47.65	50.00	50.00	3.11%	15,731,917
Oct 19, 2026	48.88	49.68	46.88	48.49	48.49	-2.12%	17,986,127
Oct 16, 2026	51.49	51.63	49.04	49.54	49.54	-0.98%	13,151,730
Oct 15, 2026	50.00	50.99	49.42	50.03	50.03	-4.14%	14,968,963
Oct 14, 2026	53.75	54.49	51.94	52.19	52.19	-4.01%	10,513,262
Oct 13, 2026	51.30	55.11	50.17	54.37	54.37	2.47%	17,538,164
Oct 12, 2026	54.10	54.68	52.47	53.06	53.06	-2.82%	12,524,585
Oct 9, 2026	55.90	56.00	51.70	54.60	54.60	-3.50%	20,985,275
Oct 8, 2026	60.87	61.20	55.80	56.58	56.58	-6.70%	18,058,591
Sep 30, 2026	62.98	63.29	60.33	60.64	60.64	-2.43%	11,066,309
Sep 29, 2026	62.34	63.45	61.38	62.15	62.15	0.70%	15,595,559
Sep 28, 2026	67.88	67.88	61.36	61.72	61.72	-9.33%	24,568,753
Sep 24, 2026	69.37	71.55	67.88	68.07	68.07	-2.66%	20,094,541
Sep 23, 2026	71.43	71.85	68.81	69.93	69.93	-1.71%	22,604,879
Sep 22, 2026	70.80	72.68	69.82	71.15	71.15	1.99%	34,083,992
Sep 21, 2026	69.88	70.83	68.78	69.76	69.76	0.09%	22,425,539
Sep 18, 2026	69.69	70.15	68.42	69.70	69.70	1.46%	24,577,649
Sep 17, 2026	68.34	70.15	68.05	68.70	68.70	0.16%	28,959,181
Sep 16, 2026	63.49	69.81	63.13	68.59	68.59	8.08%	35,992,605
Sep 15, 2026	63.88	65.40	63.20	63.46	63.46	-1.72%	14,215,010
Sep 14, 2026	63.84	65.56	62.28	64.57	64.57	-0.54%	14,550,123
Sep 11, 2026	65.60	66.60	63.00	64.92	64.92	-2.89%	17,950,276
Sep 10, 2026	66.05	67.87	65.50	66.85	66.85	0.51%	12,916,624
Sep 9, 2026	67.76	68.75	66.03	66.51	66.51	0.03%	15,699,517
Sep 8, 2026	68.31	68.80	66.22	66.49	66.49	-2.64%	14,837,327
Sep 7, 2026	65.29	68.58	64.49	68.29	68.29	6.04%	21,196,667
Sep 4, 2026	66.70	68.65	63.95	64.40	64.40	-2.76%	17,550,116
Sep 3, 2026	67.40	67.89	65.50	66.23	66.23	-0.54%	13,177,908
Sep 2, 2026	66.65	67.96	66.10	66.59	66.59	-1.42%	14,866,806
Sep 1, 2026	70.63	70.70	67.00	67.55	67.55	-4.18%	21,374,532
Aug 31, 2026	67.33	70.60	66.53	70.50	70.50	3.45%	26,765,369
Aug 28, 2026	68.77	70.69	68.00	68.15	68.15	0.77%	27,808,160