CASTECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	95.90	97.35	94.03	94.30	-	-4.17%	22,931,989
May 7, 2026	92.66	100.45	90.50	98.40	98.40	6.19%	45,332,454
May 6, 2026	89.01	95.45	86.57	92.66	92.66	6.73%	48,658,213
Apr 30, 2026	89.81	90.89	85.70	86.82	86.82	-0.20%	31,510,746
Apr 29, 2026	85.46	89.37	85.46	86.99	86.99	1.62%	32,422,799
Apr 28, 2026	87.00	88.59	85.00	85.60	85.60	-2.63%	27,903,780
Apr 27, 2026	89.30	91.28	87.40	87.91	87.91	-1.50%	35,093,238
Apr 24, 2026	91.80	95.60	87.60	89.25	89.25	-3.20%	39,100,940
Apr 23, 2026	97.89	99.00	90.03	92.20	92.20	-6.24%	43,959,330
Apr 22, 2026	93.36	100.60	93.36	98.34	98.34	5.15%	36,282,930
Apr 21, 2026	89.61	95.59	89.00	93.52	93.52	1.96%	25,464,410
Apr 20, 2026	90.33	94.07	89.57	91.72	91.72	1.15%	26,085,937
Apr 17, 2026	86.85	91.98	86.85	90.68	90.68	5.96%	32,854,730
Apr 16, 2026	83.50	87.88	82.36	85.58	85.58	2.42%	26,752,691
Apr 15, 2026	85.54	86.05	82.17	83.56	83.56	-2.29%	29,420,986
Apr 14, 2026	85.80	87.50	83.83	85.52	85.52	-1.02%	32,562,379
Apr 13, 2026	84.59	87.86	83.56	86.40	86.40	1.08%	32,804,790
Apr 10, 2026	81.74	86.99	81.73	85.48	85.48	4.64%	45,380,080
Apr 9, 2026	78.18	83.50	78.00	81.69	81.69	0.74%	46,717,710
Apr 8, 2026	80.58	81.24	78.01	81.09	81.09	1.99%	57,870,450
Apr 7, 2026	75.47	80.59	73.80	79.51	79.51	5.37%	59,896,180
Apr 3, 2026	70.31	75.46	70.30	75.46	75.46	10.00%	48,859,020
Apr 2, 2026	67.10	73.40	66.18	68.60	68.60	2.73%	46,951,260
Apr 1, 2026	70.33	70.40	64.00	66.78	66.78	-1.82%	43,954,100
Mar 31, 2026	70.72	71.00	67.70	68.02	68.02	-5.45%	36,609,540
Mar 30, 2026	66.92	71.94	66.90	71.94	71.94	10.00%	41,174,380
Mar 27, 2026	63.54	66.97	62.50	65.40	65.40	0.09%	21,782,501
Mar 26, 2026	66.81	68.40	65.06	65.34	65.34	-2.98%	21,531,990
Mar 25, 2026	69.94	70.10	65.90	67.35	67.35	3.95%	42,671,546
Mar 24, 2026	60.36	64.79	59.53	64.79	64.79	10.00%	27,727,128
Mar 23, 2026	59.72	61.85	58.31	58.90	58.90	-3.11%	15,681,430
Mar 20, 2026	60.50	64.31	60.50	60.79	60.79	1.84%	20,596,650
Mar 19, 2026	60.10	60.86	59.30	59.69	59.69	-2.04%	8,892,735
Mar 18, 2026	60.71	60.98	59.35	60.93	60.93	1.31%	12,331,420
Mar 17, 2026	64.41	64.80	59.95	60.14	60.14	-6.61%	17,035,540
Mar 16, 2026	62.53	64.79	61.70	64.40	64.40	2.63%	15,129,140
Mar 13, 2026	61.39	63.70	61.06	62.75	62.75	0.85%	10,517,850
Mar 12, 2026	63.13	64.34	61.00	62.22	62.22	-2.20%	10,763,430
Mar 11, 2026	64.73	66.72	63.50	63.62	63.62	-1.67%	14,056,365
Mar 10, 2026	63.49	64.88	62.75	64.70	64.70	4.42%	15,819,525
Mar 9, 2026	62.00	62.44	59.80	61.96	61.96	-2.46%	18,396,891
Mar 6, 2026	66.50	67.25	63.40	63.52	63.52	-6.29%	25,728,670
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