Castles Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	53.70	54.20	51.00	51.10	51.10	-6.75%	1,396,046
Feb 10, 2026	55.00	55.30	54.20	54.80	54.80	-0.18%	221,341
Feb 9, 2026	54.40	55.30	54.40	54.90	54.90	0.92%	260,966
Feb 6, 2026	55.60	55.70	53.50	54.40	54.40	-3.37%	353,385
Feb 5, 2026	56.30	57.50	56.20	56.30	56.30	-1.05%	374,258
Feb 4, 2026	55.80	57.10	55.70	56.90	56.90	1.97%	278,288
Feb 3, 2026	56.50	56.80	55.60	55.80	55.80	-0.36%	314,787
Feb 2, 2026	56.40	56.90	55.80	56.00	56.00	-1.58%	431,132
Jan 30, 2026	59.40	59.40	56.00	56.90	56.90	-3.72%	1,194,222
Jan 29, 2026	60.60	60.70	59.00	59.10	59.10	-2.15%	439,700
Jan 28, 2026	60.50	60.60	59.10	60.40	60.40	-	445,935
Jan 27, 2026	61.40	61.40	60.00	60.40	60.40	-1.15%	368,284
Jan 26, 2026	62.10	62.40	60.60	61.10	61.10	-0.97%	326,369
Jan 23, 2026	61.80	62.90	61.60	61.70	61.70	0.16%	255,189
Jan 22, 2026	62.20	63.20	61.60	61.60	61.60	-0.32%	388,166
Jan 21, 2026	63.60	63.60	61.40	61.80	61.80	-2.83%	538,345
Jan 20, 2026	63.90	64.60	63.60	63.60	63.60	-0.47%	311,642
Jan 19, 2026	62.90	64.70	62.50	63.90	63.90	1.59%	351,494
Jan 16, 2026	64.00	64.00	62.60	62.90	62.90	-0.16%	263,553
Jan 15, 2026	64.70	64.70	62.90	63.00	63.00	-2.17%	421,069
Jan 14, 2026	65.40	65.70	64.40	64.40	64.40	-1.08%	365,633
Jan 13, 2026	66.10	68.40	64.60	65.10	65.10	1.56%	929,306
Jan 12, 2026	63.00	65.10	63.00	64.10	64.10	1.91%	310,355
Jan 9, 2026	62.50	62.90	61.80	62.90	62.90	0.96%	201,458
Jan 8, 2026	63.30	63.60	62.30	62.30	62.30	-1.89%	294,528
Jan 7, 2026	63.70	64.00	63.00	63.50	63.50	-0.31%	244,162
Jan 6, 2026	64.10	64.70	63.40	63.70	63.70	0.16%	328,262
Jan 5, 2026	66.60	66.60	63.60	63.60	63.60	-4.07%	734,370
Jan 2, 2026	67.40	67.80	65.90	66.30	66.30	-0.90%	347,224
Dec 31, 2025	67.90	67.90	66.50	66.90	66.90	-1.47%	256,680
Dec 30, 2025	69.60	69.60	67.60	67.90	67.90	-2.02%	143,549
Dec 29, 2025	68.10	69.70	68.10	69.30	69.30	-0.14%	210,173
Dec 26, 2025	71.10	71.10	69.30	69.40	69.40	-2.39%	281,889
Dec 24, 2025	71.60	72.80	70.60	71.10	71.10	-0.28%	228,938
Dec 23, 2025	71.80	72.60	71.10	71.30	71.30	-0.56%	179,400
Dec 22, 2025	72.90	73.00	71.60	71.70	71.70	-1.65%	317,958
Dec 19, 2025	74.90	74.90	72.80	72.90	72.90	-1.09%	186,083
Dec 18, 2025	74.20	74.20	72.50	73.70	73.70	-0.54%	210,833
Dec 17, 2025	73.80	75.40	73.50	74.10	74.10	1.51%	297,747
Dec 16, 2025	73.50	74.00	72.20	73.00	73.00	-0.95%	161,259
Dec 15, 2025	72.50	73.70	72.20	73.70	73.70	-	169,559
Dec 12, 2025	73.40	73.90	72.30	73.70	73.70	2.08%	187,360
Dec 11, 2025	73.60	73.90	71.40	72.20	72.20	-2.96%	890,922
Dec 10, 2025	74.10	75.30	74.10	74.40	74.40	0.54%	254,069
Dec 9, 2025	72.50	74.50	72.10	74.00	74.00	2.78%	445,204
Dec 8, 2025	72.50	73.00	71.90	72.00	72.00	-0.69%	103,409
Dec 5, 2025	72.70	72.80	71.50	72.50	72.50	-0.28%	230,452
Dec 4, 2025	72.00	73.10	72.00	72.70	72.70	0.55%	232,498
Dec 3, 2025	72.90	72.90	71.40	72.30	72.30	1.40%	327,335
Dec 2, 2025	71.80	73.50	70.70	71.30	71.30	0.85%	946,366