CastleNet Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	21.40	21.70	20.90	21.10	21.10	-2.31%	606,462
Jan 20, 2026	22.10	22.75	21.60	21.60	21.60	-2.26%	765,019
Jan 19, 2026	22.50	22.55	22.00	22.10	22.10	-1.56%	872,700
Jan 16, 2026	23.25	23.25	22.15	22.45	22.45	-3.44%	985,401
Jan 15, 2026	22.80	23.50	21.90	23.25	23.25	2.42%	1,191,160
Jan 14, 2026	24.30	24.30	22.70	22.70	22.70	-6.00%	1,797,621
Jan 13, 2026	25.45	25.45	24.00	24.15	24.15	-1.83%	2,231,195
Jan 12, 2026	24.50	24.85	23.00	24.60	24.60	8.85%	3,211,498
Jan 9, 2026	22.35	23.25	21.70	22.60	22.60	1.12%	1,805,946
Jan 8, 2026	20.35	22.35	19.65	22.35	22.35	9.83%	2,850,231
Jan 7, 2026	18.50	20.35	18.50	20.35	20.35	10.00%	625,049
Jan 6, 2026	18.50	18.70	18.40	18.50	18.50	0.27%	200,846
Jan 5, 2026	18.90	19.00	18.40	18.45	18.45	-1.34%	208,597
Jan 2, 2026	18.80	19.10	18.70	18.70	18.70	0.27%	129,787
Dec 31, 2025	19.10	19.40	18.30	18.65	18.65	-2.36%	374,512
Dec 30, 2025	19.25	19.25	18.85	19.10	19.10	-0.78%	158,898
Dec 29, 2025	19.20	19.40	19.00	19.25	19.25	1.05%	139,309
Dec 26, 2025	19.35	19.40	18.95	19.05	19.05	-1.80%	246,434
Dec 24, 2025	19.65	19.95	19.05	19.40	19.40	-0.26%	210,326
Dec 23, 2025	20.00	20.40	19.20	19.45	19.45	-1.27%	177,137
Dec 22, 2025	19.40	19.70	19.15	19.70	19.70	3.14%	219,369
Dec 19, 2025	19.70	19.70	18.95	19.10	19.10	-	127,536
Dec 18, 2025	19.70	19.70	18.90	19.10	19.10	-	147,927
Dec 17, 2025	19.05	19.60	18.90	19.10	19.10	0.26%	145,475
Dec 16, 2025	19.90	19.90	19.05	19.05	19.05	-1.80%	179,184
Dec 15, 2025	19.05	20.20	18.85	19.40	19.40	1.57%	351,059
Dec 12, 2025	19.20	19.30	18.90	19.10	19.10	0.26%	110,765
Dec 11, 2025	18.95	19.35	18.20	19.05	19.05	-1.30%	392,622
Dec 10, 2025	20.05	20.20	18.80	19.30	19.30	-6.31%	825,581
Dec 9, 2025	20.40	20.75	20.15	20.60	20.60	-0.72%	159,275
Dec 8, 2025	20.20	21.00	19.90	20.75	20.75	2.72%	243,157
Dec 5, 2025	19.80	20.25	19.65	20.20	20.20	1.00%	104,125
Dec 4, 2025	20.10	20.50	19.85	20.00	20.00	-0.25%	105,287
Dec 3, 2025	19.80	20.50	19.75	20.05	20.05	2.04%	135,704
Dec 2, 2025	20.25	20.25	19.35	19.65	19.65	-1.75%	164,787
Dec 1, 2025	20.45	20.45	19.65	20.00	20.00	-	159,758
Nov 28, 2025	20.15	20.30	19.65	20.00	20.00	1.52%	136,744
Nov 27, 2025	20.10	20.10	19.45	19.70	19.70	-2.48%	206,640
Nov 26, 2025	19.50	20.20	19.50	20.20	20.20	3.59%	216,852
Nov 25, 2025	19.00	19.90	19.00	19.50	19.50	3.45%	208,112
Nov 24, 2025	19.50	19.55	18.50	18.85	18.85	0.53%	295,952
Nov 21, 2025	19.25	19.25	18.50	18.75	18.75	-3.35%	573,887
Nov 20, 2025	20.20	20.20	19.00	19.40	19.40	-	342,396
Nov 19, 2025	19.95	20.00	19.35	19.40	19.40	-2.76%	566,398
Nov 18, 2025	20.00	20.45	19.65	19.95	19.95	-1.24%	573,688
Nov 17, 2025	21.30	21.30	19.80	20.20	20.20	-5.16%	873,783
Nov 14, 2025	21.70	22.00	20.95	21.30	21.30	-3.62%	819,738
Nov 13, 2025	23.15	23.15	21.40	22.10	22.10	-5.56%	1,262,644
Nov 12, 2025	22.90	23.75	22.80	23.40	23.40	-7.51%	2,153,652
Nov 11, 2025	24.90	25.30	24.85	25.30	25.30	10.00%	1,724,957