CASTECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	49.83	51.90	49.01	49.03	49.03	3.66%	44,533,950
Jul 30, 2026	49.94	51.48	47.30	47.30	47.30	-10.01%	45,822,360
Jul 29, 2026	56.53	56.53	52.56	52.56	52.56	-10.00%	40,651,780
Jul 28, 2026	63.02	63.02	57.90	58.40	58.40	1.94%	69,265,260
Jul 27, 2026	55.98	57.89	54.89	57.29	57.29	2.32%	18,776,310
Jul 24, 2026	56.78	57.87	55.61	55.99	55.99	-2.29%	15,542,750
Jul 23, 2026	58.00	59.65	56.74	57.30	57.30	-0.38%	19,702,720
Jul 22, 2026	58.86	61.11	57.04	57.52	57.52	-3.46%	27,571,275
Jul 21, 2026	56.55	59.86	49.65	59.58	59.58	8.03%	39,781,980
Jul 20, 2026	62.23	62.86	54.05	55.15	55.15	-8.16%	31,599,650
Jul 17, 2026	66.12	66.48	59.34	60.05	60.05	-8.92%	28,761,654
Jul 16, 2026	68.58	70.29	65.31	65.93	65.93	-5.56%	22,653,326
Jul 15, 2026	73.68	74.35	69.21	69.81	69.81	-4.53%	19,470,888
Jul 14, 2026	72.00	73.73	68.77	73.12	73.12	2.86%	27,537,153
Jul 13, 2026	77.00	77.65	70.80	71.09	71.09	-8.21%	24,940,113
Jul 10, 2026	81.57	84.50	77.44	77.45	77.45	-4.82%	27,779,850
Jul 9, 2026	77.92	81.77	74.02	81.37	81.37	6.51%	29,943,750
Jul 8, 2026	77.25	79.30	73.90	76.40	76.40	-0.21%	23,507,715
Jul 7, 2026	80.00	80.31	75.01	76.66	76.56	-4.78%	27,482,054
Jul 6, 2026	84.50	84.59	78.10	80.51	80.40	-2.17%	22,018,292
Jul 3, 2026	84.28	85.86	82.18	82.30	82.19	-3.35%	21,105,971
Jul 2, 2026	84.80	88.76	82.85	85.15	85.04	-2.34%	22,240,557
Jul 1, 2026	92.00	92.16	86.38	87.19	87.08	-5.52%	28,054,987
Jun 30, 2026	85.40	93.00	83.77	92.28	92.16	8.95%	35,448,610
Jun 29, 2026	88.83	92.20	82.82	84.70	84.59	-6.08%	31,948,160
Jun 26, 2026	96.15	96.19	90.12	90.18	90.06	-8.27%	34,017,686
Jun 25, 2026	96.00	99.50	93.00	98.31	98.18	3.46%	38,317,219
Jun 24, 2026	90.96	96.25	90.71	95.02	94.90	2.17%	30,065,284
Jun 23, 2026	100.00	100.00	91.37	93.00	92.88	-8.39%	45,043,954
Jun 22, 2026	103.36	108.15	99.62	101.52	101.39	-1.44%	44,305,513
Jun 18, 2026	102.44	103.58	100.88	103.00	102.87	-1.41%	36,485,490
Jun 17, 2026	97.87	104.73	97.45	104.47	104.33	4.37%	44,440,140
Jun 16, 2026	96.29	101.72	95.03	100.10	99.97	3.96%	42,264,460
Jun 15, 2026	91.00	96.47	90.08	96.29	96.16	6.54%	35,212,770
Jun 12, 2026	93.98	93.99	89.28	90.38	90.26	-0.37%	25,811,160
Jun 11, 2026	87.88	92.83	87.88	90.72	90.60	3.06%	28,779,260
Jun 10, 2026	89.35	90.06	86.78	88.03	87.92	-3.18%	20,434,080
Jun 9, 2026	88.20	91.20	87.23	90.92	90.80	5.11%	26,467,752
Jun 8, 2026	88.08	90.86	85.98	86.50	86.39	-8.37%	32,435,250
Jun 5, 2026	96.30	100.00	93.79	94.40	94.28	-2.88%	29,503,560
Jun 4, 2026	95.81	98.66	95.51	97.20	97.07	-1.82%	29,510,860
Jun 3, 2026	95.52	103.02	95.52	99.00	98.87	5.71%	46,123,570
Jun 2, 2026	92.98	95.05	89.26	93.65	93.53	2.53%	30,821,420
Jun 1, 2026	99.51	100.36	91.00	91.34	91.22	-9.17%	39,746,380
May 29, 2026	110.00	110.65	99.80	100.56	100.43	-6.75%	41,993,290
May 28, 2026	102.02	108.63	99.52	107.84	107.70	7.57%	47,811,500
May 27, 2026	102.20	106.27	98.67	100.25	100.12	-3.61%	38,947,680
May 26, 2026	111.00	112.83	102.20	104.00	103.86	-7.05%	40,990,220
May 25, 2026	109.00	114.00	106.91	111.89	111.74	6.00%	52,071,280
May 22, 2026	100.58	107.00	98.90	105.56	105.42	4.95%	45,655,830