CASTECH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	51.49	51.49	44.32	48.92	48.92	1.28%	20,566,121
Oct 22, 2026	50.62	50.85	48.19	48.30	48.30	-4.60%	13,321,690
Oct 21, 2026	50.50	51.74	50.06	50.63	50.63	1.26%	11,677,356
Oct 20, 2026	48.40	51.34	47.65	50.00	50.00	3.11%	15,734,017
Oct 19, 2026	48.88	49.68	46.88	48.49	48.49	-2.12%	17,989,227
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%	14,972,163
Oct 14, 2026	53.75	54.49	51.94	52.19	52.19	-4.01%	10,515,262
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%	12,530,385
Oct 9, 2026	55.90	56.00	51.70	54.60	54.60	-3.50%	20,990,975
Oct 8, 2026	60.87	61.20	55.80	56.58	56.58	-6.70%	18,064,791
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