CASTECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	62.98	63.29	60.33	60.64	60.64	-2.43%	11,071,409
Sep 29, 2026	62.34	63.45	61.38	62.15	62.15	0.70%	15,595,550
Sep 28, 2026	67.88	67.88	61.36	61.72	61.72	-9.33%	24,568,750
Sep 24, 2026	69.37	71.55	67.88	68.07	68.07	-2.66%	20,102,341
Sep 23, 2026	71.43	71.85	68.81	69.93	69.93	-1.71%	22,613,779
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%	22,445,439
Sep 18, 2026	69.69	70.15	68.42	69.70	69.70	1.46%	24,585,949
Sep 17, 2026	68.34	70.15	68.05	68.70	68.70	0.16%	28,993,081
Sep 16, 2026	63.49	69.81	63.13	68.59	68.59	8.08%	36,001,805
Sep 15, 2026	63.88	65.40	63.20	63.46	63.46	-1.72%	14,220,410
Sep 14, 2026	63.84	65.56	62.28	64.57	64.57	-0.54%	14,550,120
Sep 11, 2026	65.60	66.60	63.00	64.92	64.92	-2.89%	17,950,270
Sep 10, 2026	66.05	67.87	65.50	66.85	66.85	0.51%	12,921,724
Sep 9, 2026	67.76	68.75	66.03	66.51	66.51	0.03%	15,705,717
Sep 8, 2026	68.31	68.80	66.22	66.49	66.49	-2.64%	14,846,827
Sep 7, 2026	65.29	68.58	64.49	68.29	68.29	6.04%	21,205,467
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%	13,177,900
Sep 2, 2026	66.65	67.96	66.10	66.59	66.59	-1.42%	14,869,706
Sep 1, 2026	70.63	70.70	67.00	67.55	67.55	-4.18%	21,383,732
Aug 31, 2026	67.33	70.60	66.53	70.50	70.50	3.45%	26,771,269
Aug 28, 2026	68.77	70.69	68.00	68.15	68.15	0.77%	27,817,360
Aug 27, 2026	65.78	68.50	64.76	67.63	67.63	4.21%	24,576,220
Aug 26, 2026	63.91	65.89	63.63	64.90	64.90	1.80%	18,921,130
Aug 25, 2026	61.44	64.46	60.22	63.75	63.75	1.84%	20,760,569
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