CASTECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	64.60	64.91	60.59	62.60	62.60	-3.11%	22,307,166
Aug 21, 2026	63.52	66.60	62.00	64.61	64.61	1.60%	21,714,711
Aug 20, 2026	62.99	64.63	61.88	63.59	63.59	2.60%	22,792,938
Aug 19, 2026	66.50	66.50	61.98	61.98	61.98	-10.00%	39,200,354
Aug 18, 2026	67.65	69.17	66.06	68.87	68.87	1.80%	30,923,250
Aug 17, 2026	66.00	67.77	64.61	67.65	67.65	4.14%	26,102,323
Aug 14, 2026	64.38	65.54	63.50	64.96	64.96	1.99%	20,909,705
Aug 13, 2026	66.50	66.80	63.60	63.69	63.69	-2.76%	29,853,950
Aug 12, 2026	63.06	66.60	62.66	65.50	65.50	3.75%	34,941,550
Aug 11, 2026	60.11	64.95	59.71	63.13	63.13	3.25%	33,250,770
Aug 10, 2026	62.36	63.26	59.47	61.14	61.14	-1.50%	28,995,590
Aug 7, 2026	60.20	62.22	59.08	62.07	62.07	4.23%	33,102,530
Aug 6, 2026	58.21	60.68	57.07	59.55	59.55	2.30%	38,087,061
Aug 5, 2026	52.00	58.21	51.88	58.21	58.21	10.00%	39,992,193
Aug 4, 2026	49.98	53.46	49.20	52.92	52.92	7.96%	33,414,969
Aug 3, 2026	48.28	49.80	47.60	49.02	49.02	-0.02%	26,630,803
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